Nasdaq · Common stock
Adobe (ADBE)
$258.62 −$5.20 (−1.97%)
- Day’s range
- $254.06–$263.35
- Volume
- 3.3M
ADBE price history
ADBE closed at $258.62 on Oct. 26, 2026. Over the past year, its daily close ranged from $193.41 on June 25, 2026 to $359.91 on Oct. 28, 2025.
Data table: ADBE daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $258.62 |
| Oct. 23, 2026 | $263.82 |
| Oct. 22, 2026 | $270.55 |
| Oct. 21, 2026 | $255.06 |
| Oct. 20, 2026 | $256.73 |
| Oct. 19, 2026 | $247.09 |
| Oct. 16, 2026 | $245.20 |
| Oct. 15, 2026 | $251.67 |
| Oct. 14, 2026 | $240.68 |
| Oct. 13, 2026 | $236.28 |
| Oct. 12, 2026 | $238.14 |
| Oct. 9, 2026 | $242.27 |
| Oct. 8, 2026 | $241.05 |
| Oct. 7, 2026 | $232.77 |
| Oct. 6, 2026 | $238.12 |
| Oct. 5, 2026 | $238.79 |
| Oct. 2, 2026 | $237.69 |
| Oct. 1, 2026 | $241.28 |
| Sept. 30, 2026 | $239.94 |
| Sept. 29, 2026 | $233.17 |
| Sept. 28, 2026 | $231.01 |
| Sept. 25, 2026 | $235.47 |
| Sept. 24, 2026 | $238.93 |
| Sept. 23, 2026 | $240.69 |
| Sept. 22, 2026 | $238.25 |
| Sept. 21, 2026 | $249.52 |
| Sept. 18, 2026 | $248.92 |
| Sept. 17, 2026 | $252.67 |
| Sept. 16, 2026 | $250.50 |
| Sept. 15, 2026 | $257.76 |
| Sept. 14, 2026 | $265.60 |
| Sept. 11, 2026 | $252.23 |
| Sept. 10, 2026 | $248.83 |
| Sept. 9, 2026 | $254.86 |
| Sept. 8, 2026 | $257.26 |
| Sept. 4, 2026 | $266.51 |
| Sept. 3, 2026 | $285.75 |
| Sept. 2, 2026 | $279.79 |
| Sept. 1, 2026 | $286.08 |
| Aug. 31, 2026 | $292.79 |
| Aug. 28, 2026 | $291.52 |
| Aug. 27, 2026 | $289.15 |
| Aug. 26, 2026 | $273.47 |
| Aug. 25, 2026 | $273.92 |
| Aug. 24, 2026 | $276.27 |
| Aug. 21, 2026 | $275.30 |
| Aug. 20, 2026 | $272.22 |
| Aug. 19, 2026 | $272.47 |
| Aug. 18, 2026 | $263.14 |
| Aug. 17, 2026 | $254.04 |
| Aug. 14, 2026 | $264.02 |
| Aug. 13, 2026 | $270.49 |
| Aug. 12, 2026 | $258.75 |
| Aug. 11, 2026 | $263.71 |
| Aug. 10, 2026 | $272.96 |
| Aug. 7, 2026 | $265.21 |
| Aug. 6, 2026 | $260.24 |
| Aug. 5, 2026 | $259.32 |
| Aug. 4, 2026 | $257.49 |
| Aug. 3, 2026 | $251.34 |
| July 31, 2026 | $250.41 |
| July 30, 2026 | $247.90 |
| July 29, 2026 | $263.43 |
| July 28, 2026 | $249.18 |
| July 27, 2026 | $237.75 |
| July 24, 2026 | $225.11 |
| July 23, 2026 | $212.17 |
| July 22, 2026 | $218.36 |
| July 21, 2026 | $227.16 |
| July 20, 2026 | $234.74 |
| July 17, 2026 | $237.25 |
| July 16, 2026 | $235.31 |
| July 15, 2026 | $224.56 |
| July 14, 2026 | $220.78 |
| July 13, 2026 | $230.61 |
| July 10, 2026 | $223.64 |
| July 9, 2026 | $222.65 |
| July 8, 2026 | $220.94 |
| July 7, 2026 | $221.54 |
| July 6, 2026 | $218.07 |
| July 2, 2026 | $219.72 |
| July 1, 2026 | $210.98 |
| June 30, 2026 | $205.02 |
| June 29, 2026 | $206.43 |
| June 26, 2026 | $202.73 |
| June 25, 2026 | $193.41 |
| June 24, 2026 | $196.57 |
| June 23, 2026 | $197.43 |
| June 22, 2026 | $194.90 |
| June 18, 2026 | $195.16 |
| June 17, 2026 | $196.28 |
| June 16, 2026 | $207.32 |
| June 15, 2026 | $206.36 |
| June 12, 2026 | $204.02 |
| June 11, 2026 | $218.80 |
| June 10, 2026 | $233.38 |
| June 9, 2026 | $237.88 |
| June 8, 2026 | $244.99 |
| June 5, 2026 | $251.44 |
| June 4, 2026 | $258.42 |
| June 3, 2026 | $256.24 |
| June 2, 2026 | $262.11 |
| June 1, 2026 | $274.03 |
| May 29, 2026 | $259.21 |
| May 28, 2026 | $241.44 |
| May 27, 2026 | $238.24 |
| May 26, 2026 | $240.49 |
| May 22, 2026 | $244.76 |
| May 21, 2026 | $244.10 |
| May 20, 2026 | $253.37 |
| May 19, 2026 | $254.99 |
| May 18, 2026 | $255.64 |
| May 15, 2026 | $247.60 |
| May 14, 2026 | $237.01 |
| May 13, 2026 | $236.07 |
| May 12, 2026 | $240.83 |
| May 11, 2026 | $246.15 |
| May 8, 2026 | $253.04 |
| May 7, 2026 | $256.51 |
| May 6, 2026 | $250.17 |
| May 5, 2026 | $255.62 |
| May 4, 2026 | $253.96 |
| May 1, 2026 | $250.71 |
| April 30, 2026 | $246.10 |
| April 29, 2026 | $243.57 |
| April 28, 2026 | $243.20 |
| April 27, 2026 | $239.31 |
| April 24, 2026 | $245.44 |
| April 23, 2026 | $238.98 |
| April 22, 2026 | $255.94 |
| April 21, 2026 | $247.18 |
| April 20, 2026 | $248.63 |
| April 17, 2026 | $244.45 |
| April 16, 2026 | $248.16 |
| April 15, 2026 | $244.66 |
| April 14, 2026 | $235.72 |
| April 13, 2026 | $240.11 |
| April 10, 2026 | $225.35 |
| April 9, 2026 | $229.94 |
| April 8, 2026 | $239.31 |
| April 7, 2026 | $240.14 |
| April 6, 2026 | $244.36 |
| April 2, 2026 | $242.92 |
| April 1, 2026 | $241.37 |
| March 31, 2026 | $243.08 |
| March 30, 2026 | $241.13 |
| March 27, 2026 | $234.84 |
| March 26, 2026 | $240.88 |
| March 25, 2026 | $237.25 |
| March 24, 2026 | $238.87 |
| March 23, 2026 | $247.64 |
| March 20, 2026 | $248.15 |
| March 19, 2026 | $245.99 |
| March 18, 2026 | $246.00 |
| March 17, 2026 | $254.20 |
| March 16, 2026 | $251.86 |
| March 13, 2026 | $249.32 |
| March 12, 2026 | $269.78 |
| March 11, 2026 | $273.71 |
| March 10, 2026 | $275.13 |
| March 9, 2026 | $282.44 |
| March 6, 2026 | $283.62 |
| March 5, 2026 | $281.74 |
| March 4, 2026 | $273.12 |
| March 3, 2026 | $270.99 |
| March 2, 2026 | $260.88 |
| Feb. 27, 2026 | $262.41 |
| Feb. 26, 2026 | $259.04 |
| Feb. 25, 2026 | $257.81 |
| Feb. 24, 2026 | $255.17 |
| Feb. 23, 2026 | $246.68 |
| Feb. 20, 2026 | $258.61 |
| Feb. 19, 2026 | $259.21 |
| Feb. 18, 2026 | $263.17 |
| Feb. 17, 2026 | $260.45 |
| Feb. 13, 2026 | $263.97 |
| Feb. 12, 2026 | $262.50 |
| Feb. 11, 2026 | $257.16 |
| Feb. 10, 2026 | $264.67 |
| Feb. 9, 2026 | $266.90 |
| Feb. 6, 2026 | $268.38 |
| Feb. 5, 2026 | $269.39 |
| Feb. 4, 2026 | $279.71 |
| Feb. 3, 2026 | $271.93 |
| Feb. 2, 2026 | $293.38 |
| Jan. 30, 2026 | $293.25 |
| Jan. 29, 2026 | $291.65 |
| Jan. 28, 2026 | $299.58 |
| Jan. 27, 2026 | $297.42 |
| Jan. 26, 2026 | $304.72 |
| Jan. 23, 2026 | $301.07 |
| Jan. 22, 2026 | $299.73 |
| Jan. 21, 2026 | $294.23 |
| Jan. 20, 2026 | $290.37 |
| Jan. 16, 2026 | $296.12 |
| Jan. 15, 2026 | $304.09 |
| Jan. 14, 2026 | $304.44 |
| Jan. 13, 2026 | $309.93 |
| Jan. 12, 2026 | $327.65 |
| Jan. 9, 2026 | $333.95 |
| Jan. 8, 2026 | $339.04 |
| Jan. 7, 2026 | $338.10 |
| Jan. 6, 2026 | $335.99 |
| Jan. 5, 2026 | $331.56 |
| Jan. 2, 2026 | $333.30 |
| Dec. 31, 2025 | $349.99 |
| Dec. 30, 2025 | $352.51 |
| Dec. 29, 2025 | $353.16 |
| Dec. 26, 2025 | $353.80 |
| Dec. 24, 2025 | $352.98 |
| Dec. 23, 2025 | $352.42 |
| Dec. 22, 2025 | $357.53 |
| Dec. 19, 2025 | $355.86 |
| Dec. 18, 2025 | $355.81 |
| Dec. 17, 2025 | $354.66 |
| Dec. 16, 2025 | $347.89 |
| Dec. 15, 2025 | $351.15 |
| Dec. 12, 2025 | $356.43 |
| Dec. 11, 2025 | $350.43 |
| Dec. 10, 2025 | $343.13 |
| Dec. 9, 2025 | $344.32 |
| Dec. 8, 2025 | $339.12 |
| Dec. 5, 2025 | $346.26 |
| Dec. 4, 2025 | $328.73 |
| Dec. 3, 2025 | $326.78 |
| Dec. 2, 2025 | $322.81 |
| Dec. 1, 2025 | $322.85 |
| Nov. 28, 2025 | $320.13 |
| Nov. 26, 2025 | $317.52 |
| Nov. 25, 2025 | $319.55 |
| Nov. 24, 2025 | $318.73 |
| Nov. 21, 2025 | $324.19 |
| Nov. 20, 2025 | $312.40 |
| Nov. 19, 2025 | $318.11 |
| Nov. 18, 2025 | $324.47 |
| Nov. 17, 2025 | $325.07 |
| Nov. 14, 2025 | $331.11 |
| Nov. 13, 2025 | $333.60 |
| Nov. 12, 2025 | $337.05 |
| Nov. 11, 2025 | $333.22 |
| Nov. 10, 2025 | $328.85 |
| Nov. 7, 2025 | $326.95 |
| Nov. 6, 2025 | $327.35 |
| Nov. 5, 2025 | $335.53 |
| Nov. 4, 2025 | $335.35 |
| Nov. 3, 2025 | $337.47 |
| Oct. 31, 2025 | $340.31 |
| Oct. 30, 2025 | $339.24 |
| Oct. 29, 2025 | $337.86 |
| Oct. 28, 2025 | $359.91 |
| Oct. 27, 2025 | $357.80 |
Key figures
- 52-week range
- $193.41–$359.91Low June 25, 2026; high Oct. 28, 2025
- Average daily volume
- 4.9MPast 3 months
- Market value
- $100.65B
- Dividend yield
- —
- From 52-week high
- −28.14%
Price change
- 1 month
- +9.83%
- 3 months
- +14.89%
- Year to date
- −26.11%
- 1 year
- −26.84%
$1,000 a year ago
$1,000 put into ADBE at the close on Oct. 24, 2025 would be worth $732.
Price only, dividends not included.
What Wall Street says about ADBE
In the past 90 days, Wall Street firms published 22 rating or price-target actions on ADBE: 2 downgrades, 4 reiterated ratings, 13 raised price targets and 3 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| HSBC | Downgrade | Buy to Hold | $310 to $267 | |
| Wells Fargo | Downgrade | Overweight to Underweight | $270 to $225 | |
| DA Davidson | Raises target | Buy | $250 to $290 | |
| Baird | Raises target | Neutral | $230 to $250 | |
| BMO Capital | Raises target | Market perform | $230 to $270 | |
| BTIG | Reiterates | Neutral | — | |
| Citigroup | Cuts target | Neutral | $301 to $250 | |
| Citizens | Reiterates | Market perform | — | |
| Evercore ISI Group | Raises target | In-line | $225 to $250 | |
| Jefferies | Cuts target | Hold | $285 to $275 | |
| JP Morgan | Cuts target | Overweight | $340 to $315 | |
| Piper Sandler | Raises target | Neutral | $240 to $250 | |
| RBC Capital | Reiterates | Outperform | $315 | |
| TD Cowen | Reiterates | Hold | $245 | |
| UBS | Raises target | Neutral | $225 to $255 | |
| Wells Fargo | Raises target | Overweight | $250 to $270 | |
| Stifel | Raises target | Hold | $200 to $225 | |
| Barclays | Raises target | Equal-weight | $250 to $295 | |
| RBC Capital | Raises target | Outperform | $285 to $315 | |
| Citigroup | Raises target | Neutral | $228 to $301 | |
| Jefferies | Raises target | Hold | $230 to $285 | |
| B of A Securities | Raises target | Underperform | $190 to $220 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Adobe Inc.
Adobe provides content creation, document management, and digital marketing and advertising software and services to creative professionals and marketers for creating, managing, delivering, measuring, optimizing, and engaging with compelling content across multiple operating systems, devices, and media. The company operates in three segments: digital media content creation, digital experience for marketing solutions, and publishing for legacy products (less than 5% of revenue).
- Headquarters
- San Jose, Calif.
- Employees
- 31,360
- Listed
- Aug. 20, 1986
- Sector
- Technology
- Industry
- Services-prepackaged software
In WallStreetDigest editions
No WallStreetDigest article about ADBE is on the site yet.