Adobe Inc. (ADBE) Price History
Daily open, high, low, close and volume for Adobe Inc. (ADBE) from 2026-01-05 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 201.60 | CHF 201.60 | CHF 201.60 | CHF 201.60 | 0 |
| 2026-10-08 | CHF 192.74 | CHF 192.74 | CHF 192.74 | CHF 192.74 | 10 |
| 2026-10-07 | CHF 192.60 | CHF 192.60 | CHF 192.60 | CHF 192.60 | 0 |
| 2026-10-06 | CHF 198.10 | CHF 198.10 | CHF 198.10 | CHF 198.10 | 0 |
| 2026-10-05 | CHF 198.10 | CHF 198.10 | CHF 198.10 | CHF 198.10 | 0 |
| 2026-10-02 | CHF 198.20 | CHF 198.20 | CHF 198.20 | CHF 198.20 | 0 |
| 2026-10-01 | CHF 198.70 | CHF 198.70 | CHF 198.70 | CHF 198.70 | 0 |
| 2026-09-30 | CHF 199.18 | CHF 199.18 | CHF 199.18 | CHF 199.18 | 0 |
| 2026-09-29 | CHF 192.04 | CHF 192.04 | CHF 192.04 | CHF 192.04 | 0 |
| 2026-09-28 | CHF 192.00 | CHF 192.00 | CHF 192.00 | CHF 192.00 | 0 |
| 2026-09-25 | CHF 197.78 | CHF 197.78 | CHF 197.78 | CHF 197.78 | 0 |
| 2026-09-24 | CHF 199.06 | CHF 199.06 | CHF 199.06 | CHF 199.06 | 0 |
| 2026-09-23 | CHF 199.06 | CHF 199.06 | CHF 199.06 | CHF 199.06 | 0 |
| 2026-09-22 | CHF 199.10 | CHF 199.10 | CHF 199.10 | CHF 199.10 | 0 |
| 2026-09-21 | CHF 203.80 | CHF 203.80 | CHF 203.80 | CHF 203.80 | 0 |
| 2026-09-18 | CHF 205.30 | CHF 205.30 | CHF 204.75 | CHF 204.95 | 1,116 |
| 2026-09-17 | CHF 215.30 | CHF 215.30 | CHF 215.30 | CHF 215.30 | 0 |
| 2026-09-16 | CHF 215.30 | CHF 215.30 | CHF 215.30 | CHF 215.30 | 0 |
| 2026-09-15 | CHF 215.30 | CHF 215.30 | CHF 215.30 | CHF 215.30 | 0 |
| 2026-09-14 | CHF 215.30 | CHF 215.30 | CHF 215.30 | CHF 215.30 | 10 |
| 2026-09-11 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-10 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-09 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-08 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-07 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-04 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-03 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-02 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-09-01 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-31 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-28 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-27 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-26 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-25 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-24 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-21 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-20 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-19 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-18 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-17 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-14 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-13 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-12 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-11 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-10 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-07 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-06 | CHF 207.00 | CHF 207.00 | CHF 207.00 | CHF 207.00 | 0 |
| 2026-08-05 | CHF 206.80 | CHF 206.80 | CHF 206.80 | CHF 206.80 | 0 |
| 2026-08-04 | CHF 205.20 | CHF 205.20 | CHF 205.20 | CHF 205.20 | 0 |
| 2026-08-03 | CHF 205.20 | CHF 205.20 | CHF 205.20 | CHF 205.20 | 0 |
| 2026-07-31 | CHF 199.56 | CHF 199.56 | CHF 199.56 | CHF 199.56 | 0 |
| 2026-07-30 | CHF 199.68 | CHF 199.68 | CHF 199.68 | CHF 199.68 | 0 |
| 2026-07-29 | CHF 214.50 | CHF 214.50 | CHF 214.50 | CHF 214.50 | 0 |
| 2026-07-28 | CHF 205.60 | CHF 205.60 | CHF 205.60 | CHF 205.60 | 0 |
| 2026-07-27 | CHF 194.32 | CHF 194.32 | CHF 194.32 | CHF 194.32 | 0 |
| 2026-07-24 | CHF 182.66 | CHF 182.66 | CHF 182.66 | CHF 182.66 | 0 |
| 2026-07-23 | CHF 175.02 | CHF 175.02 | CHF 175.02 | CHF 175.02 | 0 |
| 2026-07-22 | CHF 181.34 | CHF 181.34 | CHF 181.34 | CHF 181.34 | 0 |
| 2026-07-21 | CHF 186.18 | CHF 186.18 | CHF 186.18 | CHF 186.18 | 0 |
| 2026-07-20 | CHF 187.48 | CHF 187.48 | CHF 187.48 | CHF 187.48 | 0 |
| 2026-07-17 | CHF 187.54 | CHF 187.54 | CHF 187.54 | CHF 187.54 | 0 |
| 2026-07-16 | CHF 183.12 | CHF 183.12 | CHF 183.12 | CHF 183.12 | 0 |
| 2026-07-15 | CHF 182.08 | CHF 182.08 | CHF 182.08 | CHF 182.08 | 0 |
| 2026-07-14 | CHF 179.82 | CHF 179.82 | CHF 179.82 | CHF 179.82 | 0 |
| 2026-07-13 | CHF 186.60 | CHF 186.60 | CHF 186.60 | CHF 186.60 | 0 |
| 2026-07-10 | CHF 180.82 | CHF 180.82 | CHF 180.82 | CHF 180.82 | 0 |
| 2026-07-09 | CHF 178.46 | CHF 178.46 | CHF 178.46 | CHF 178.46 | 0 |
| 2026-07-08 | CHF 183.44 | CHF 183.44 | CHF 183.44 | CHF 183.44 | 0 |
| 2026-07-07 | CHF 183.44 | CHF 183.44 | CHF 183.44 | CHF 183.44 | 0 |
| 2026-07-06 | CHF 175.08 | CHF 175.08 | CHF 175.08 | CHF 175.08 | 0 |
| 2026-07-03 | CHF 174.62 | CHF 174.62 | CHF 174.62 | CHF 174.62 | 0 |
| 2026-07-02 | CHF 173.74 | CHF 173.74 | CHF 173.74 | CHF 173.74 | 5 |
| 2026-07-01 | CHF 171.42 | CHF 171.42 | CHF 171.42 | CHF 171.42 | 0 |
| 2026-06-30 | CHF 164.86 | CHF 164.86 | CHF 164.86 | CHF 164.86 | 0 |
| 2026-06-29 | CHF 165.13 | CHF 165.13 | CHF 165.13 | CHF 165.13 | 0 |
| 2026-06-26 | CHF 160.71 | CHF 160.71 | CHF 160.71 | CHF 160.71 | 0 |
| 2026-06-25 | CHF 159.06 | CHF 159.06 | CHF 159.06 | CHF 159.06 | 0 |
| 2026-06-24 | CHF 161.37 | CHF 161.37 | CHF 161.37 | CHF 161.37 | 0 |
| 2026-06-23 | CHF 158.41 | CHF 158.41 | CHF 158.41 | CHF 158.41 | 0 |
| 2026-06-22 | CHF 155.37 | CHF 155.37 | CHF 155.37 | CHF 155.37 | 0 |
| 2026-06-19 | CHF 155.37 | CHF 155.37 | CHF 155.37 | CHF 155.37 | 0 |
| 2026-06-18 | CHF 151.94 | CHF 151.94 | CHF 151.94 | CHF 151.94 | 10 |
| 2026-06-17 | CHF 161.37 | CHF 161.37 | CHF 161.37 | CHF 161.37 | 0 |
| 2026-06-16 | CHF 165.05 | CHF 165.05 | CHF 165.05 | CHF 165.05 | 0 |
| 2026-06-15 | CHF 164.53 | CHF 164.53 | CHF 164.53 | CHF 164.53 | 0 |
| 2026-06-12 | CHF 163.01 | CHF 163.01 | CHF 163.01 | CHF 163.01 | 0 |
| 2026-06-11 | CHF 178.76 | CHF 178.76 | CHF 178.76 | CHF 178.76 | 0 |
| 2026-06-10 | CHF 190.33 | CHF 190.33 | CHF 190.33 | CHF 190.33 | 0 |
| 2026-06-09 | CHF 190.74 | CHF 190.74 | CHF 190.74 | CHF 190.74 | 0 |
| 2026-06-08 | CHF 201.51 | CHF 201.51 | CHF 201.51 | CHF 201.51 | 0 |
| 2026-06-05 | CHF 201.51 | CHF 201.51 | CHF 201.51 | CHF 201.51 | 0 |
| 2026-06-04 | CHF 203.23 | CHF 203.23 | CHF 203.23 | CHF 203.23 | 0 |
| 2026-06-03 | CHF 203.23 | CHF 203.23 | CHF 203.23 | CHF 203.23 | 0 |
| 2026-06-02 | CHF 213.50 | CHF 213.50 | CHF 213.50 | CHF 213.50 | 5 |
| 2026-06-01 | CHF 214.55 | CHF 214.55 | CHF 214.55 | CHF 214.55 | 0 |
| 2026-05-29 | CHF 189.41 | CHF 189.41 | CHF 189.41 | CHF 189.41 | 0 |
| 2026-05-28 | CHF 189.41 | CHF 189.41 | CHF 189.41 | CHF 189.41 | 0 |
| 2026-05-27 | CHF 190.70 | CHF 190.70 | CHF 190.70 | CHF 190.70 | 0 |
| 2026-05-26 | CHF 191.59 | CHF 191.59 | CHF 191.59 | CHF 191.59 | 0 |
| 2026-05-22 | CHF 193.13 | CHF 193.13 | CHF 193.13 | CHF 193.13 | 0 |
| 2026-05-21 | CHF 198.03 | CHF 198.03 | CHF 198.03 | CHF 198.03 | 0 |
| 2026-05-20 | CHF 198.03 | CHF 198.03 | CHF 198.03 | CHF 198.03 | 0 |
| 2026-05-19 | CHF 201.70 | CHF 201.70 | CHF 201.70 | CHF 201.70 | 0 |
| 2026-05-18 | CHF 196.79 | CHF 196.79 | CHF 196.79 | CHF 196.79 | 0 |
| 2026-05-15 | CHF 189.70 | CHF 189.70 | CHF 189.70 | CHF 189.70 | 30 |
| 2026-05-13 | CHF 184.48 | CHF 184.48 | CHF 184.48 | CHF 184.48 | 0 |
| 2026-05-12 | CHF 192.15 | CHF 192.15 | CHF 192.15 | CHF 192.15 | 0 |
| 2026-05-11 | CHF 193.33 | CHF 193.33 | CHF 193.33 | CHF 193.33 | 0 |
| 2026-05-08 | CHF 196.20 | CHF 196.20 | CHF 196.20 | CHF 196.20 | 0 |
| 2026-05-07 | CHF 199.25 | CHF 199.25 | CHF 199.25 | CHF 199.25 | 0 |
| 2026-05-06 | CHF 197.16 | CHF 197.16 | CHF 197.16 | CHF 197.16 | 0 |
| 2026-05-05 | CHF 198.01 | CHF 198.01 | CHF 198.01 | CHF 198.01 | 0 |
| 2026-05-04 | CHF 197.45 | CHF 197.45 | CHF 197.45 | CHF 197.45 | 0 |
| 2026-04-30 | CHF 191.12 | CHF 191.12 | CHF 191.12 | CHF 191.12 | 0 |
| 2026-04-29 | CHF 191.46 | CHF 191.46 | CHF 191.46 | CHF 191.46 | 0 |
| 2026-04-28 | CHF 191.46 | CHF 191.46 | CHF 191.46 | CHF 191.46 | 0 |
| 2026-04-27 | CHF 188.61 | CHF 188.61 | CHF 188.61 | CHF 188.61 | 0 |
| 2026-04-24 | CHF 187.37 | CHF 187.37 | CHF 187.37 | CHF 187.37 | 0 |
| 2026-04-23 | CHF 187.30 | CHF 187.30 | CHF 187.30 | CHF 187.30 | 0 |
| 2026-04-22 | CHF 198.31 | CHF 198.31 | CHF 198.31 | CHF 198.31 | 0 |
| 2026-04-21 | CHF 198.31 | CHF 198.31 | CHF 198.31 | CHF 198.31 | 1 |
| 2026-04-20 | CHF 192.93 | CHF 192.93 | CHF 192.93 | CHF 192.93 | 0 |
| 2026-04-17 | CHF 192.93 | CHF 192.93 | CHF 192.93 | CHF 192.93 | 0 |
| 2026-04-16 | CHF 192.93 | CHF 192.93 | CHF 192.93 | CHF 192.93 | 0 |
| 2026-04-15 | CHF 195.00 | CHF 195.00 | CHF 195.00 | CHF 195.00 | 0 |
| 2026-04-14 | CHF 185.78 | CHF 185.78 | CHF 185.78 | CHF 185.78 | 0 |
| 2026-04-13 | CHF 183.22 | CHF 183.22 | CHF 183.22 | CHF 183.22 | 0 |
| 2026-04-10 | CHF 178.96 | CHF 178.96 | CHF 178.96 | CHF 178.96 | 0 |
| 2026-04-09 | CHF 181.94 | CHF 181.94 | CHF 181.94 | CHF 181.94 | 0 |
| 2026-04-08 | CHF 195.57 | CHF 195.57 | CHF 195.28 | CHF 195.28 | 60 |
| 2026-04-07 | CHF 193.00 | CHF 193.00 | CHF 193.00 | CHF 193.00 | 0 |
| 2026-04-02 | CHF 193.00 | CHF 193.00 | CHF 193.00 | CHF 193.00 | 0 |
| 2026-04-01 | CHF 193.00 | CHF 193.00 | CHF 193.00 | CHF 193.00 | 0 |
| 2026-03-31 | CHF 193.00 | CHF 193.00 | CHF 193.00 | CHF 193.00 | 0 |
| 2026-03-30 | CHF 192.02 | CHF 192.02 | CHF 192.02 | CHF 192.02 | 0 |
| 2026-03-27 | CHF 188.41 | CHF 188.41 | CHF 188.41 | CHF 188.41 | 0 |
| 2026-03-26 | CHF 184.95 | CHF 184.95 | CHF 184.95 | CHF 184.95 | 0 |
| 2026-03-25 | CHF 184.95 | CHF 184.95 | CHF 184.95 | CHF 184.95 | 8 |
| 2026-03-24 | CHF 196.32 | CHF 196.32 | CHF 196.32 | CHF 196.32 | 0 |
| 2026-03-23 | CHF 196.32 | CHF 196.32 | CHF 196.32 | CHF 196.32 | 0 |
| 2026-03-20 | CHF 196.39 | CHF 196.39 | CHF 196.39 | CHF 196.39 | 0 |
| 2026-03-19 | CHF 196.39 | CHF 196.39 | CHF 196.39 | CHF 196.39 | 0 |
| 2026-03-18 | CHF 201.80 | CHF 201.80 | CHF 201.80 | CHF 201.80 | 0 |
| 2026-03-17 | CHF 202.04 | CHF 202.04 | CHF 202.04 | CHF 202.04 | 0 |
| 2026-03-16 | CHF 202.89 | CHF 202.89 | CHF 202.89 | CHF 202.89 | 0 |
| 2026-03-13 | CHF 213.10 | CHF 213.10 | CHF 213.10 | CHF 213.10 | 0 |
| 2026-03-12 | CHF 213.10 | CHF 213.10 | CHF 213.10 | CHF 213.10 | 0 |
| 2026-03-11 | CHF 215.44 | CHF 215.44 | CHF 215.44 | CHF 215.44 | 0 |
| 2026-03-10 | CHF 218.22 | CHF 218.22 | CHF 218.22 | CHF 218.22 | 0 |
| 2026-03-09 | CHF 218.22 | CHF 218.22 | CHF 218.22 | CHF 218.22 | 0 |
| 2026-03-06 | CHF 218.22 | CHF 218.22 | CHF 218.22 | CHF 218.22 | 0 |
| 2026-03-05 | CHF 218.22 | CHF 218.22 | CHF 218.22 | CHF 218.22 | 0 |
| 2026-03-04 | CHF 213.25 | CHF 213.25 | CHF 213.25 | CHF 213.25 | 0 |
| 2026-03-03 | CHF 209.39 | CHF 209.39 | CHF 209.39 | CHF 209.39 | 0 |
| 2026-03-02 | CHF 198.66 | CHF 198.66 | CHF 198.66 | CHF 198.66 | 0 |
| 2026-02-27 | CHF 198.66 | CHF 198.66 | CHF 198.66 | CHF 198.66 | 0 |
| 2026-02-26 | CHF 198.66 | CHF 198.66 | CHF 198.66 | CHF 198.66 | 0 |
| 2026-02-25 | CHF 197.62 | CHF 197.62 | CHF 197.62 | CHF 197.62 | 0 |
| 2026-02-24 | CHF 197.62 | CHF 197.62 | CHF 197.62 | CHF 197.62 | 0 |
| 2026-02-23 | CHF 200.18 | CHF 200.18 | CHF 200.18 | CHF 200.18 | 0 |
| 2026-02-20 | CHF 200.18 | CHF 200.18 | CHF 200.18 | CHF 200.18 | 0 |
| 2026-02-19 | CHF 200.61 | CHF 200.61 | CHF 200.61 | CHF 200.61 | 0 |
| 2026-02-18 | CHF 200.61 | CHF 200.61 | CHF 200.61 | CHF 200.61 | 0 |
| 2026-02-17 | CHF 200.61 | CHF 200.61 | CHF 200.61 | CHF 200.61 | 0 |
| 2026-02-16 | CHF 200.61 | CHF 200.61 | CHF 200.61 | CHF 200.61 | 0 |
| 2026-02-13 | CHF 200.61 | CHF 200.61 | CHF 200.61 | CHF 200.61 | 0 |
| 2026-02-12 | CHF 196.10 | CHF 196.10 | CHF 196.10 | CHF 196.10 | 0 |
| 2026-02-11 | CHF 199.92 | CHF 199.92 | CHF 199.92 | CHF 199.92 | 0 |
| 2026-02-10 | CHF 206.75 | CHF 206.75 | CHF 206.75 | CHF 206.75 | 0 |
| 2026-02-09 | CHF 207.44 | CHF 207.44 | CHF 207.44 | CHF 207.44 | 0 |
| 2026-02-06 | CHF 209.71 | CHF 209.71 | CHF 209.71 | CHF 209.71 | 0 |
| 2026-02-05 | CHF 214.26 | CHF 214.26 | CHF 214.26 | CHF 214.26 | 0 |
| 2026-02-04 | CHF 216.99 | CHF 216.99 | CHF 216.99 | CHF 216.99 | 0 |
| 2026-02-03 | CHF 214.69 | CHF 214.69 | CHF 214.69 | CHF 214.69 | 0 |
| 2026-02-02 | CHF 230.12 | CHF 230.12 | CHF 230.12 | CHF 230.12 | 0 |
| 2026-01-30 | CHF 227.96 | CHF 227.96 | CHF 227.96 | CHF 227.96 | 0 |
| 2026-01-29 | CHF 229.82 | CHF 229.82 | CHF 229.82 | CHF 229.82 | 0 |
| 2026-01-28 | CHF 229.82 | CHF 229.82 | CHF 229.82 | CHF 229.82 | 0 |
| 2026-01-27 | CHF 227.74 | CHF 227.74 | CHF 227.74 | CHF 227.74 | 0 |
| 2026-01-26 | CHF 235.97 | CHF 235.97 | CHF 235.97 | CHF 235.97 | 0 |
| 2026-01-23 | CHF 235.97 | CHF 235.97 | CHF 235.97 | CHF 235.97 | 0 |
| 2026-01-22 | CHF 235.97 | CHF 235.97 | CHF 235.97 | CHF 235.97 | 0 |
| 2026-01-21 | CHF 230.95 | CHF 230.95 | CHF 230.95 | CHF 230.95 | 0 |
| 2026-01-20 | CHF 230.95 | CHF 230.95 | CHF 230.95 | CHF 230.95 | 0 |
| 2026-01-19 | CHF 237.50 | CHF 237.50 | CHF 237.50 | CHF 237.50 | 0 |
| 2026-01-16 | CHF 240.78 | CHF 240.78 | CHF 240.78 | CHF 240.78 | 0 |
| 2026-01-15 | CHF 245.47 | CHF 245.47 | CHF 245.47 | CHF 245.47 | 0 |
| 2026-01-14 | CHF 245.47 | CHF 245.47 | CHF 245.47 | CHF 245.47 | 0 |
| 2026-01-13 | CHF 253.86 | CHF 253.86 | CHF 253.86 | CHF 253.86 | 0 |
| 2026-01-12 | CHF 264.20 | CHF 264.20 | CHF 264.20 | CHF 264.20 | 0 |
| 2026-01-09 | CHF 268.34 | CHF 268.34 | CHF 268.34 | CHF 268.34 | 0 |
| 2026-01-08 | CHF 270.79 | CHF 270.79 | CHF 270.79 | CHF 270.79 | 0 |
| 2026-01-07 | CHF 268.48 | CHF 268.48 | CHF 268.48 | CHF 268.48 | 0 |
| 2026-01-06 | CHF 428.10 | CHF 428.10 | CHF 428.10 | CHF 428.10 | 0 |
| 2026-01-05 | CHF 428.10 | CHF 428.10 | CHF 428.10 | CHF 428.10 | 0 |