Range Low Price High Price Comment
30 days $207.06 $266.24 Friday, 31st Jul 2026 ADBE stock ended at $250.41. This is 1.01% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 3.89% from a day low at $241.31 to a day high of $250.70.
90 days $190.12 $275.44
52 weeks $190.12 $370.86

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
Jul 31, 2026 $244.92 $250.70 $241.31 $250.41 5 540 248
Jul 30, 2026 $255.95 $255.95 $242.42 $247.90 6 859 688
Jul 29, 2026 $249.99 $266.24 $248.54 $263.43 9 839 414
Jul 28, 2026 $242.85 $254.06 $241.69 $249.18 7 889 783
Jul 27, 2026 $230.40 $242.05 $229.79 $237.75 5 533 910
Jul 24, 2026 $216.49 $226.91 $216.15 $225.11 4 587 661
Jul 23, 2026 $222.30 $222.75 $210.94 $212.17 4 284 129
Jul 22, 2026 $229.66 $229.66 $218.00 $218.36 4 330 358
Jul 21, 2026 $223.50 $231.50 $222.30 $227.16 5 045 434
Jul 20, 2026 $234.95 $236.66 $227.50 $234.74 4 849 188
Jul 17, 2026 $235.98 $240.15 $232.41 $237.25 7 210 699
Jul 16, 2026 $228.71 $235.48 $222.14 $235.31 5 756 503
Jul 15, 2026 $223.16 $231.53 $222.91 $224.56 4 763 519
Jul 14, 2026 $221.16 $224.20 $218.00 $220.78 5 794 310
Jul 13, 2026 $226.77 $232.08 $225.00 $230.61 4 414 888
Jul 10, 2026 $226.50 $228.40 $222.82 $223.64 3 187 904
Jul 09, 2026 $214.09 $222.69 $213.09 $222.65 4 519 916
Jul 08, 2026 $221.34 $222.50 $216.93 $220.94 4 410 479
Jul 07, 2026 $221.16 $230.74 $220.29 $221.54 8 608 695
Jul 06, 2026 $216.10 $219.76 $212.90 $218.07 4 302 026
Jul 02, 2026 $215.55 $222.15 $213.74 $219.72 7 855 227
Jul 01, 2026 $209.77 $213.66 $207.06 $210.98 5 848 317
Jun 30, 2026 $204.10 $205.60 $201.31 $205.02 6 019 275
Jun 29, 2026 $207.00 $209.54 $204.34 $206.43 7 561 608
Jun 26, 2026 $195.48 $203.48 $195.29 $202.73 9 172 074

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADBE stock historical prices to predict future price movements?
Trend Analysis: Examine the ADBE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADBE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADOBE SYSTEMS INCORPORATED
Adobe Systems
Adobe Inc. operates as a diversified software company worldwide. It operates through three segments: Digital Media, Digital Experience, and Publishing and Advertising. The Digital Media segment offers products, services, and solutions that enable individuals, teams, and enterprises to create, publish, and promote content; and Document Cloud, a unified cloud-based document services platform. Its flagship product is Creative Cloud, a subscription s...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE