stockNASDAQ: ADBE • 28 Days Updates
Adobe Inc. (ADBE)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Adobe (ADBE) is a leading provider of creative and digital solutions, with flagship products like Photoshop, Illustrator, Acrobat, and Premiere Pro alongside enterprise marketing tools, trading on Nasdaq Stocks. Shares last closed at $241.05, moving -0.10% over the past week and -3.13% across 28 days. Longer term, the stock is +7.78% over 3 months, +0.39% over 6 months and -30.89% over 12 months. Comparable software and enterprise firms ORCL (Oracle) (-11.28%), AMZN (Amazon.com) (+0.86%), PLTR (Palantir Technologies) (+19.85%), MSTR (MicroStrategy) (+17.82%) and NOW (ServiceNow) (+6.54%) moved over the same 28-day stretch, for comparison.
Investor Relations:adobe.com/investor-relations
Price & Performance Trajectory
Adobe Inc.NASDAQ: ADBE
Latest Close
$241.05
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADBE session performance
✓ Latest Close USD
$241.05
Latest session close
$-7.78vs period start
Period Return % % GAIN
-3.13%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$266.1 / $224.67
Period range envelope
$41.43channel spread
Total Volume SHARES
111.41M
Period turnover
Avg: 5.57M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $241.05 | +3.56% | $241.19 | $231.65 | 5.78M |
| Oct 07, 2026 | $232.77 | -2.25% | $237.30 | $227.05 | 6.55M |
| Oct 06, 2026 | $238.12 | -0.28% | $240.15 | $236.77 | 2.62M |
| Oct 05, 2026 | $238.79 | +0.46% | $241.00 | $235.51 | 3.29M |
| Oct 02, 2026 | $237.69 | -1.49% | $243.92 | $236.88 | 3.11M |
| Oct 01, 2026 | $241.28 | +0.56% | $248.30 | $237.79 | 4.76M |
| Sep 30, 2026 | $239.94 | +2.90% | $240.84 | $231.95 | 4.52M |
| Sep 29, 2026 | $233.17 | +0.94% | $233.33 | $228.68 | 4.10M |
| Sep 28, 2026 | $231.01 | -1.89% | $231.49 | $224.67 | 5.23M |
| Sep 24, 2026 | $238.93 | -0.73% | $244.21 | $236.84 | 3.49M |
| Sep 23, 2026 | $240.69 | +1.02% | $241.74 | $237.51 | 3.86M |
| Sep 22, 2026 | $238.25 | -4.52% | $254.67 | $237.69 | 7.37M |
| Sep 21, 2026 | $249.52 | +0.24% | $251.48 | $244.23 | 5.18M |
| Sep 18, 2026 | $248.92 | -1.48% | $252.67 | $247.21 | 10.19M |
| Sep 17, 2026 | $252.67 | +0.87% | $252.84 | $245.40 | 5.11M |
Page 1 of 2