Adobe Inc. (ADBE) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -15.0%
- 3M
- +8.2%
- YTD
- -28.7%
- 1Y
- -32.4%
- 3Y
- -23.0%
- 5Y
- -15.7%
Loading 10-year price history...
ADBE Historical Performance
ADBE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -22.1%
- 2003 annual price return
- +52.7%
- 2004 annual price return
- +60.4%
- 2005 annual price return
- +19.8%
- 2006 annual price return
- +6.7%
- 2007 annual price return
- +7.0%
- 2008 annual price return
- -49.0%
- 2009 annual price return
- +59.8%
- 2010 annual price return
- -17.0%
- 2011 annual price return
- -9.7%
- 2012 annual price return
- +31.9%
- 2013 annual price return
- +56.2%
- 2014 annual price return
- +22.6%
- 2015 annual price return
- +29.9%
- 2016 annual price return
- +11.9%
- 2017 annual price return
- +69.3%
- 2018 annual price return
- +27.3%
- 2019 annual price return
- +46.9%
- 2020 annual price return
- +49.5%
- 2021 annual price return
- +16.8%
- 2022 annual price return
- -40.4%
- 2023 annual price return
- +77.1%
- 2024 annual price return
- -23.3%
- 2025 annual price return
- -20.6%
- 2026 annual price return
- -24.9%
ADBE Stock Price Trajectory (1986–2026)
As of October 3, 2026, Adobe Inc. (ADBE) trades at $237.69, representing a -32.4% return over the past year. The stock has delivered a -57.4% total return over five years (-15.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $699.54 on November 22, 2021. From this peak, ADBE has corrected -66.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CRM (-1.8% 1Y), MSFT (+0.3% 1Y), and ORCL (-50.7% 1Y), ADBE has underperformed the peer group average. Compare ADBE vs CRM →
ADBE Historical Price Data · from 1986
Rows 1–50 of 10,112| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 243.05 | 243.92 | 236.88 | 237.69 | 3.10M | -1.49% |
| 2026-10-01 | 245.37 | 248.30 | 237.78 | 241.28 | 4.49M | +0.56% |
| 2026-09-30 | 233.70 | 240.84 | 231.95 | 239.94 | 4.32M | +2.90% |
| 2026-09-29 | 230.99 | 233.30 | 228.68 | 233.17 | 4.01M | +0.94% |
| 2026-09-28 | 229.67 | 231.48 | 224.67 | 231.01 | 5.14M | -1.89% |
| 2026-09-25 | 238.84 | 241.16 | 235.00 | 235.47 | 3.09M | -1.45% |
| 2026-09-24 | 242.31 | 244.21 | 236.84 | 238.93 | 3.48M | -0.73% |
| 2026-09-23 | 239.43 | 241.74 | 237.51 | 240.69 | 3.75M | +1.02% |
| 2026-09-22 | 254.60 | 254.67 | 237.70 | 238.25 | 7.30M | -4.52% |
| 2026-09-21 | 248.92 | 251.48 | 244.23 | 249.52 | 4.98M | +0.24% |
| 2026-09-18 | 251.58 | 252.67 | 247.21 | 248.92 | 10.08M | -1.48% |
| 2026-09-17 | 250.05 | 252.80 | 245.40 | 252.67 | 4.93M | +0.87% |
| 2026-09-16 | 253.76 | 254.98 | 249.30 | 250.50 | 4.40M | -2.82% |
| 2026-09-15 | 261.70 | 264.46 | 257.25 | 257.76 | 4.68M | -2.95% |
| 2026-09-14 | 261.51 | 266.09 | 256.66 | 265.60 | 5.68M | +5.30% |
| 2026-09-11 | 242.07 | 255.30 | 241.52 | 252.23 | 10.71M | +1.37% |
| 2026-09-10 | 251.46 | 255.00 | 247.20 | 248.83 | 8.79M | -2.37% |
| 2026-09-09 | 258.06 | 259.43 | 254.54 | 254.86 | 4.05M | -0.93% |
| 2026-09-08 | 262.81 | 262.81 | 254.25 | 257.26 | 5.34M | -3.47% |
| 2026-09-04 | 274.46 | 275.91 | 263.96 | 266.51 | 6.54M | -6.73% |
| 2026-09-03 | 285.00 | 292.86 | 283.84 | 285.75 | 3.28M | +2.13% |
| 2026-09-02 | 283.50 | 287.49 | 279.46 | 279.79 | 3.76M | -2.20% |
| 2026-09-01 | 288.26 | 294.53 | 285.48 | 286.08 | 4.38M | -2.29% |
| 2026-08-31 | 287.65 | 293.98 | 286.26 | 292.79 | 5.07M | +0.44% |
| 2026-08-28 | 288.38 | 294.09 | 286.77 | 291.52 | 3.60M | +0.82% |
| 2026-08-27 | 279.16 | 291.18 | 278.37 | 289.15 | 6.20M | +5.73% |
| 2026-08-26 | 265.04 | 274.60 | 265.04 | 273.47 | 3.49M | -0.16% |
| 2026-08-25 | 270.75 | 275.91 | 269.28 | 273.92 | 3.16M | -0.85% |
| 2026-08-24 | 275.00 | 279.00 | 273.25 | 276.27 | 3.60M | +0.35% |
| 2026-08-21 | 272.37 | 277.10 | 269.92 | 275.30 | 4.35M | +1.13% |
| 2026-08-20 | 272.73 | 274.25 | 269.66 | 272.22 | 2.63M | -0.09% |
| 2026-08-19 | 262.19 | 275.80 | 261.67 | 272.47 | 5.54M | +3.55% |
| 2026-08-18 | 259.83 | 267.39 | 258.19 | 263.14 | 4.77M | +3.58% |
| 2026-08-17 | 259.90 | 261.65 | 251.20 | 254.04 | 3.87M | -3.78% |
| 2026-08-14 | 273.22 | 273.40 | 261.67 | 264.02 | 2.88M | -2.39% |
| 2026-08-13 | 261.61 | 271.88 | 255.85 | 270.49 | 5.20M | +4.54% |
| 2026-08-12 | 258.45 | 263.26 | 255.10 | 258.75 | 4.19M | -1.88% |
| 2026-08-11 | 270.48 | 272.23 | 262.68 | 263.71 | 4.68M | -3.39% |
| 2026-08-10 | 263.06 | 273.13 | 262.14 | 272.96 | 4.05M | +2.92% |
| 2026-08-07 | 262.82 | 270.16 | 261.29 | 265.21 | 4.75M | +1.91% |
| 2026-08-06 | 252.23 | 260.64 | 250.84 | 260.24 | 4.70M | +0.35% |
| 2026-08-05 | 260.07 | 261.01 | 255.56 | 259.32 | 4.29M | +0.71% |
| 2026-08-04 | 248.67 | 258.54 | 245.46 | 257.49 | 4.20M | +2.45% |
| 2026-08-03 | 258.25 | 262.15 | 251.17 | 251.34 | 4.29M | +0.37% |
| 2026-07-31 | 244.73 | 250.71 | 241.23 | 250.41 | 5.59M | +1.01% |
| 2026-07-30 | 251.50 | 255.30 | 242.42 | 247.90 | 6.88M | -5.90% |
| 2026-07-29 | 249.99 | 266.28 | 248.54 | 263.43 | 9.88M | +5.72% |
| 2026-07-28 | 242.85 | 254.06 | 241.69 | 249.18 | 8.10M | +4.81% |
| 2026-07-27 | 230.39 | 242.05 | 229.79 | 237.75 | 5.54M | +5.62% |
| 2026-07-24 | 216.50 | 226.93 | 216.15 | 225.11 | 4.72M | +6.10% |
ADBE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADBE — Frequently Asked Questions
Quick answers to the most common questions about buying ADBE stock.
How has ADBE stock performed recently?
ADBE declined -32.4% over the past year, below its 5-year annualized CAGR of -15.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADBE's all-time high price?
Adobe Inc. reached $699.54 on 2021-11-22. The 52-week high is $363.70. Current 1-year return of -32.4% places the stock further from historical peaks.
Where can I download ADBE historical price data?
This page provides ADBE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.