InvestSMART

Adobe (NASDAQ: ADBE) - Share Price

Current share price for ADBE : $279.750 6.33 (2.21%)+

Currency: USD ($)

Adobe's current share price is $279.75. This constitutes a share price movement of 2.15% when compared to its closing share price of $273.85 seven days ago. Relative to today's opening stock price, the ADBE stock price is down $6.33 or -2.21%.

ADBE Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 350.98 352.785 190.22 279.75 1,887,416 -65.02 (-18.53%)
Last Year (2025) 446.35 465.21 311.585 352.51 1,289,511 -93.84 (-21.02%)
This Financial Year (FY2027) 203.7 294.47 201.36 279.75 1,663,825 82.26 (40.38%)
Last Financial Year (FY2026) 387 392.54 190.22 206.51 1,638,542 -180.49 (-46.64%)

ADBE Share Price History

Date Open High Low Close Volume Daily Movement
2 Sep 2026 288.26 294.47 285.49 285.96 1,129,090 -2.3 (-0.80%)
1 Sep 2026 287.5 294.13 286.95 292.75 2,042,487 5.25 (1.83%)
29 Aug 2026 287.83 294.06 286.77 291.58 1,149,901 3.75 (1.30%)
28 Aug 2026 279.38 291.05 278.57 289.14 1,876,758 9.76 (3.49%)
27 Aug 2026 266.53 274.6 265.61 273.47 969,989 6.94 (2.60%)
26 Aug 2026 270.28 275.67 269.86 273.85 939,186 3.57 (1.32%)
25 Aug 2026 275 279 273.32 276.2 1,128,853 1.2 (0.44%)
22 Aug 2026 272.59 277.03 269.98 275.28 1,506,018 2.69 (0.99%)
21 Aug 2026 272.47 274.23 269.66 272.22 914,560 -0.25 (-0.09%)
20 Aug 2026 262.19 275.76 262 272.47 1,405,915 10.28 (3.92%)
19 Aug 2026 260.93 267.38 258.19 263.12 1,603,003 2.19 (0.84%)
18 Aug 2026 259.51 261.58 251.25 254.08 1,180,467 -5.43 (-2.09%)
15 Aug 2026 273.22 273.26 261.735 264.04 967,744 -9.18 (-3.36%)
14 Aug 2026 261.52 271.88 255.86 270.48 1,580,005 8.96 (3.43%)
13 Aug 2026 257.71 263.26 255.11 258.78 1,391,271 1.07 (0.42%)
12 Aug 2026 270 272.225 262.68 263.62 1,247,294 -6.38 (-2.36%)
11 Aug 2026 262.63 273.13 262.54 272.99 1,547,753 10.36 (3.94%)
8 Aug 2026 262.4 270.16 261.385 265.15 1,492,660 2.75 (1.05%)
7 Aug 2026 251.81 260.615 250.89 260.25 1,535,784 8.44 (3.35%)
6 Aug 2026 260.39 261 255.56 259.32 1,145,185 -1.07 (-0.41%)
5 Aug 2026 248.83 258.54 245.46 257.49 1,674,728 8.66 (3.48%)
4 Aug 2026 258 262.15 251.18 251.34 1,719,857 -6.66 (-2.58%)
1 Aug 2026 245.05 250.7 241.415 250.345 2,022,030 5.295 (2.16%)
31 Jul 2026 251.7 255.24 242.43 247.87 2,309,463 -3.83 (-1.52%)
30 Jul 2026 249.99 266.205 248.75 263.35 2,712,249 13.36 (5.34%)

1 - 25 of 3408 results

Page 1 of 137

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.