stockNASDAQ: ADBE • 6 Months Updates
Adobe Inc. (ADBE) 6 Months
Showing Closing Date Range from Apr 22 to Oct 19, 2026.
Adobe is a creative software company that provides Photoshop, Illustrator, Acrobat, Premiere Pro, and enterprise digital marketing solutions.
Investor Relations:adobe.com/investor-relations
Price & Performance Trajectory
Adobe Inc.NASDAQ: ADBE
Latest Close
$245.20
6 Months Updates Trajectory
Showing Closing Date Range from Apr 22 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADBE session performance
✓ Latest Close USD
$245.20
Latest session close
$-10.74vs period start
Period Return % % GAIN
-4.2%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$294.53 / $190.12
Period range envelope
$104.41channel spread
Total Volume SHARES
701.87M
Period turnover
Avg: 5.71M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $245.20 | -2.57% | $256.51 | $243.94 | 3.90M |
| Oct 15, 2026 | $251.67 | +4.57% | $254.32 | $243.44 | 6.58M |
| Oct 14, 2026 | $240.68 | +1.86% | $241.25 | $235.90 | 3.42M |
| Oct 13, 2026 | $236.28 | -0.78% | $241.47 | $235.19 | 3.66M |
| Oct 12, 2026 | $238.14 | -1.70% | $242.46 | $232.85 | 4.45M |
| Oct 09, 2026 | $242.27 | +0.51% | $245.16 | $240.00 | 3.89M |
| Oct 08, 2026 | $241.05 | +3.56% | $241.19 | $231.07 | 5.80M |
| Oct 07, 2026 | $232.77 | -2.25% | $237.30 | $227.00 | 6.57M |
| Oct 06, 2026 | $238.12 | -0.28% | $240.87 | $236.77 | 2.64M |
| 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 |
Page 1 of 9