InvestSMART

Adobe (NASDAQ: ADBE) - Share Price

Current share price for ADBE : $266.430 19.32 (6.76%)+

Currency: USD ($)

Adobe's current share price is $266.43. This constitutes a share price movement of -8.63% when compared to its closing share price of $291.58 seven days ago. Relative to today's opening stock price, the ADBE stock price is down $19.32 or -6.76%.

ADBE Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 350.98 352.785 190.22 266.43 1,880,230 -84.55 (-24.09%)
Last Year (2025) 446.35 465.21 311.585 352.51 1,289,511 -93.84 (-21.02%)
This Financial Year (FY2027) 203.7 294.47 201.36 266.43 1,651,410 62.73 (30.80%)
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
15 Jul 2013 48.25 48.44 48.1 48.12 637,296 -0.13 (-0.27%)
12 Jul 2013 48.1 48.63 48.08 48.39 1,614,452 0.29 (0.60%)
11 Jul 2013 47.62 48 47.5 47.99 1,149,885 0.37 (0.78%)
10 Jul 2013 47.07 47.33 46.64 47.25 998,488 0.18 (0.38%)
9 Jul 2013 47 47.31 46.73 47.26 1,003,612 0.26 (0.55%)
8 Jul 2013 47.06 47.49 46.44 46.64 1,091,372 -0.42 (-0.89%)
5 Jul 2013 46.69 47.095 46.55 47 721,884 0.31 (0.66%)
3 Jul 2013 45.71 46.81 45.66 46.42 533,969 0.71 (1.55%)
2 Jul 2013 46.02 46.48 45.73 46.03 1,172,731 0.01 (0.02%)
1 Jul 2013 45.23 47.185 44.9 46.235 1,964,274 1.005 (2.22%)
28 Jun 2013 45.69 45.88 45.39 45.56 1,156,012 -0.13 (-0.28%)
27 Jun 2013 45.9 46.26 45.6 45.93 836,535 0.03 (0.07%)
26 Jun 2013 44.95 45.91 44.895 45.68 1,610,626 0.73 (1.62%)
25 Jun 2013 44.04 44.435 43.47 44.37 885,971 0.33 (0.75%)
24 Jun 2013 44.34 44.55 43.385 43.6 1,380,544 -0.74 (-1.67%)
21 Jun 2013 44.95 44.99 44.23 44.77 3,284,937 -0.18 (-0.40%)
20 Jun 2013 45.12 45.12 44.455 44.89 1,946,369 -0.23 (-0.51%)
19 Jun 2013 46.41 46.41 45.36 45.78 2,975,122 -0.63 (-1.36%)
18 Jun 2013 43.55 44.2 43.22 43.36 1,378,220 -0.19 (-0.44%)
17 Jun 2013 43.22 43.75 42.98 43.39 640,102 0.17 (0.39%)
14 Jun 2013 43.33 43.56 42.7 42.84 406,187 -0.49 (-1.13%)
13 Jun 2013 42.74 43.35 42.4 43.29 464,366 0.55 (1.29%)
12 Jun 2013 43.31 43.44 42.61 42.72 610,875 -0.59 (-1.36%)
11 Jun 2013 43.6 43.85 43.1 43.12 725,961 -0.48 (-1.10%)
10 Jun 2013 44.33 44.33 43.84 44.09 436,000 -0.24 (-0.54%)

3376 - 3400 of 3411 results

Page 136 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.