Loading live market data…

Adobe Inc.

NASDAQ:ADBE

$220.78 USD

-$9.83 (-4.26%)

Volume
5.82M
Average Volume
6.42M
Market Capitalization
$87.76B
P/E Ratio
12.62
Dividend Yield
0.00%
Price Target
$245.00
Year High
$376.16
Year Low
$190.12
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.75
Date Opening Price Closing Price %Chg Volume
2026-07-14 $221.16 $220.78 -0.17% 5.82M
2026-07-13 $226.75 $230.61 1.70% 4.62M
2026-07-10 $226.50 $223.64 -1.26% 3.21M
2026-07-09 $214.12 $222.65 3.98% 4.55M
2026-07-08 $221.39 $220.94 -0.20% 4.51M
2026-07-07 $221.16 $221.54 0.17% 8.62M
2026-07-06 $216.10 $218.07 0.91% 4.8M
2026-07-02 $215.55 $219.72 1.93% 7.91M
2026-07-01 $209.43 $210.98 0.74% 5.86M
2026-06-30 $204.10 $205.02 0.45% 6.27M
2026-06-29 $206.67 $206.43 -0.12% 7.53M
2026-06-26 $195.48 $202.73 3.71% 9.17M
2026-06-25 $193.00 $193.41 0.21% 6.96M
2026-06-24 $195.89 $196.57 0.35% 6.95M
2026-06-23 $197.96 $197.43 -0.27% 6.91M
2026-06-22 $193.39 $194.90 0.78% 8.28M
2026-06-18 $193.60 $195.16 0.81% 15.85M
2026-06-17 $204.02 $196.28 -3.79% 10.73M
2026-06-16 $205.38 $207.32 0.94% 7.21M
2026-06-15 $206.88 $206.36 -0.25% 9.68M
2026-06-12 $202.40 $204.02 0.80% 25.06M
2026-06-11 $229.92 $218.80 -4.84% 17.79M
2026-06-10 $233.02 $233.38 0.15% 5.18M
2026-06-09 $242.98 $237.88 -2.10% 6.75M
2026-06-08 $249.06 $244.99 -1.63% 4.73M
2026-06-05 $259.28 $251.44 -3.02% 4.91M
2026-06-04 $263.02 $258.42 -1.75% 5.16M
2026-06-03 $259.39 $256.24 -1.21% 4.87M
2026-06-02 $267.98 $262.11 -2.19% 5.82M
2026-06-01 $270.00 $274.03 1.49% 8.54M
2026-05-29 $245.23 $259.21 5.70% 10.81M
2026-05-28 $239.57 $241.44 0.78% 3.4M
2026-05-27 $237.76 $238.24 0.20% 3.41M
2026-05-26 $242.57 $240.49 -0.86% 3.22M
2026-05-22 $245.89 $244.76 -0.46% 3.78M
2026-05-21 $246.45 $244.10 -0.95% 4.13M
2026-05-20 $250.28 $253.37 1.23% 4.79M
2026-05-19 $263.33 $254.99 -3.17% 5.85M
2026-05-18 $247.31 $255.64 3.37% 5.59M
2026-05-15 $241.76 $247.60 2.42% 6.42M
2026-05-14 $236.24 $237.01 0.33% 4.99M
2026-05-13 $238.54 $236.07 -1.04% 3.87M
2026-05-12 $247.00 $240.83 -2.50% 3.23M
2026-05-11 $250.53 $246.15 -1.75% 3.23M
2026-05-08 $252.90 $253.04 0.06% 3.67M
2026-05-07 $254.77 $256.51 0.68% 4.48M
2026-05-06 $252.02 $250.17 -0.73% 4.45M
2026-05-05 $254.00 $255.62 0.64% 3.95M
2026-05-04 $249.99 $253.96 1.59% 5.54M
2026-05-01 $252.00 $250.71 -0.51% 5.07M
2026-04-30 $240.10 $246.10 2.50% 5.13M
2026-04-29 $240.97 $243.57 1.08% 2.66M
2026-04-28 $242.13 $243.20 0.44% 4.64M
2026-04-27 $240.77 $239.31 -0.61% 5.07M
2026-04-24 $239.77 $245.44 2.36% 6.49M
2026-04-23 $244.88 $238.98 -2.41% 9.62M
2026-04-22 $254.80 $255.94 0.45% 7.11M
2026-04-21 $247.00 $247.18 0.07% 5.78M
2026-04-20 $249.49 $248.63 -0.34% 5.25M
2026-04-17 $254.08 $244.45 -3.79% 6.19M
2026-04-16 $253.05 $248.16 -1.93% 5.23M
2026-04-15 $241.17 $244.66 1.45% 4.75M
2026-04-14 $241.99 $235.72 -2.59% 6.31M
2026-04-13 $227.14 $240.11 5.71% 6.12M
2026-04-10 $229.90 $225.35 -1.98% 5.89M
2026-04-09 $235.60 $229.94 -2.40% 6.8M
2026-04-08 $244.30 $239.31 -2.04% 4.04M
2026-04-07 $244.17 $240.14 -1.65% 3.33M
2026-04-06 $242.84 $244.36 0.63% 2.76M
2026-04-02 $242.46 $242.92 0.19% 3.59M
2026-04-01 $241.96 $241.37 -0.24% 3.75M
2026-03-31 $241.67 $243.08 0.58% 4.58M
2026-03-30 $236.78 $241.13 1.84% 4.41M
2026-03-27 $239.79 $234.84 -2.06% 4.43M
2026-03-26 $234.92 $240.88 2.54% 4.72M
2026-03-25 $241.20 $237.25 -1.64% 5.44M
2026-03-24 $245.91 $238.87 -2.86% 6.27M
2026-03-23 $248.95 $247.64 -0.53% 4.08M
2026-03-20 $242.80 $248.15 2.20% 10.47M
2026-03-19 $246.96 $245.99 -0.39% 4.46M
2026-03-18 $252.46 $246.00 -2.56% 7.31M
2026-03-17 $252.99 $254.20 0.48% 6.46M
2026-03-16 $248.25 $251.86 1.45% 11.68M
2026-03-13 $249.00 $249.32 0.13% 17.41M
2026-03-12 $273.35 $269.78 -1.31% 10.9M
2026-03-11 $277.93 $273.71 -1.52% 4.86M
2026-03-10 $281.82 $275.13 -2.37% 4.59M
2026-03-09 $281.32 $282.44 0.40% 4.73M
2026-03-06 $280.28 $283.62 1.19% 4.8M
2026-03-05 $275.40 $281.74 2.30% 5.82M