InvestSMART

Adobe (NASDAQ: ADBE) - Share Price

Current share price for ADBE : $252.320 3.49 (1.40%)+

Currency: USD ($)

Adobe's current share price is $252.32. This constitutes a share price movement of -5.30% when compared to its closing share price of $266.43 seven days ago. Relative to today's opening stock price, the ADBE stock price is up $3.49 or 1.40%.

ADBE Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 350.98 352.785 190.22 252.32 1,887,122 -98.66 (-28.11%)
Last Year (2025) 446.35 465.21 311.585 352.51 1,289,511 -93.84 (-21.02%)
This Financial Year (FY2027) 203.7 294.47 201.36 252.32 1,695,952 48.62 (23.87%)
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
4 Jul 2026 215.42 222.15 213.83 219.72 2,424,624 4.3 (2%)
3 Jul 2026 215.42 222.15 213.83 219.72 2,421,687 4.3 (2%)
2 Jul 2026 209.5 213.66 207.29 210.96 2,134,721 1.46 (0.70%)
1 Jul 2026 203.7 205.6 201.36 204.99 2,502,595 1.29 (0.63%)
30 Jun 2026 207.08 209.52 204.365 206.51 2,231,019 -0.57 (-0.28%)
27 Jun 2026 195.53 203.48 195.53 202.73 4,050,391 7.2 (3.68%)
26 Jun 2026 192.91 199.29 191.84 193.51 2,066,691 0.6 (0.31%)
25 Jun 2026 195.92 202.35 195.25 196.52 1,685,173 0.6 (0.31%)
24 Jun 2026 197.96 200.5 195.39 197.42 2,379,537 -0.54 (-0.27%)
23 Jun 2026 192.8 199.25 191.21 194.87 2,614,337 2.07 (1.07%)
20 Jun 2026 193.61 196.77 190.22 195.16 6,663,665 1.55 (0.80%)
19 Jun 2026 193.61 196.77 190.22 195.11 6,660,860 1.5 (0.77%)
18 Jun 2026 204.02 206.37 195.65 196.305 3,115,253 -7.715 (-3.78%)
17 Jun 2026 205.25 210.77 203.87 207.32 2,215,434 2.07 (1.01%)
16 Jun 2026 206.75 211.99 205.725 206.305 2,936,709 -0.445 (-0.22%)
13 Jun 2026 201.97 205.65 196.9 204.015 5,920,196 2.045 (1.01%)
12 Jun 2026 229.93 232.49 218.1 218.45 4,476,511 -11.48 (-4.99%)
11 Jun 2026 232.95 238.5 231.75 233.31 1,790,833 0.36 (0.15%)
10 Jun 2026 242.54 245.25 233.4 237.88 1,983,784 -4.66 (-1.92%)
9 Jun 2026 249.06 250.5 244.29 245 1,491,410 -4.06 (-1.63%)
6 Jun 2026 259.44 262.1 249.09 251.4 1,872,660 -8.04 (-3.10%)
5 Jun 2026 263.87 265.94 258.35 258.49 2,007,365 -5.38 (-2.04%)
4 Jun 2026 259.09 259.9 252.43 256.24 1,681,824 -2.85 (-1.10%)
3 Jun 2026 268.27 272 260.15 262.09 1,556,247 -6.18 (-2.30%)
2 Jun 2026 270 275.44 262.3 274.1 2,552,369 4.1 (1.52%)

51 - 75 of 3416 results

Page 3 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.