Adobe Inc. (ADBE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ADBE Historical Performance
Short-Term Returns
ADBE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Adobe Inc. (ADBE) trades at $256.51, representing a -33.4% return over the past year. The stock has delivered a -47.5% total return over five years (-12.1% 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 -63.3%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CRM (-33.1% 1Y), MSFT (-2.9% 1Y), and ORCL (+30.2% 1Y), ADBE has underperformed the peer group average. Compare ADBE vs CRM →
ADBE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 252.88 | 259.43 | 252.88 | 256.51 | 4.24M | +2.53% |
| 2026-05-06 | 252.02 | 254.40 | 248.28 | 250.17 | 3.53M | -2.13% |
| 2026-05-05 | 254.00 | 256.62 | 248.50 | 255.62 | 2.88M | +0.64% |
| 2026-05-04 | 249.62 | 255.88 | 247.34 | 254.00 | 5.50M | +1.31% |
| 2026-05-01 | 251.63 | 253.56 | 244.10 | 250.71 | 5.01M | +1.87% |
| 2026-04-30 | 240.11 | 246.68 | 236.31 | 246.10 | 5.07M | +1.04% |
| 2026-04-29 | 240.97 | 243.62 | 238.67 | 243.57 | 2.56M | +0.20% |
| 2026-04-28 | 242.13 | 245.26 | 241.22 | 243.09 | 4.53M | +1.58% |
| 2026-04-27 | 240.77 | 245.88 | 239.14 | 239.31 | 5.02M | -2.50% |
| 2026-04-24 | 239.77 | 245.53 | 238.42 | 245.44 | 6.46M | +2.70% |
| 2026-04-23 | 245.15 | 246.54 | 233.51 | 238.98 | 9.36M | -6.63% |
| 2026-04-22 | 254.80 | 258.75 | 251.98 | 255.94 | 6.98M | +3.54% |
| 2026-04-21 | 247.49 | 254.75 | 245.10 | 247.18 | 4.90M | -0.58% |
| 2026-04-20 | 249.49 | 251.63 | 245.34 | 248.63 | 5.23M | +1.71% |
| 2026-04-17 | 254.08 | 254.08 | 243.50 | 244.45 | 5.47M | -1.49% |
| 2026-04-16 | 253.00 | 254.51 | 245.78 | 248.16 | 5.19M | +1.43% |
| 2026-04-15 | 241.17 | 245.93 | 239.20 | 244.66 | 4.48M | +3.79% |
| 2026-04-14 | 242.04 | 244.01 | 233.13 | 235.72 | 6.27M | -1.83% |
| 2026-04-13 | 227.17 | 240.19 | 226.50 | 240.11 | 6.08M | +6.55% |
| 2026-04-10 | 229.93 | 231.00 | 224.18 | 225.35 | 5.88M | -2.00% |
| 2026-04-09 | 235.55 | 236.30 | 227.70 | 229.94 | 6.72M | -3.92% |
| 2026-04-08 | 243.91 | 247.44 | 238.00 | 239.31 | 4.01M | -0.35% |
| 2026-04-07 | 244.00 | 244.77 | 238.73 | 240.14 | 3.29M | -1.72% |
| 2026-04-06 | 242.92 | 246.70 | 240.23 | 244.35 | 2.73M | +0.59% |
| 2026-04-02 | 242.46 | 245.01 | 237.73 | 242.92 | 3.58M | +0.64% |
| 2026-04-01 | 241.96 | 243.48 | 235.04 | 241.37 | 3.60M | -0.70% |
| 2026-03-31 | 241.69 | 244.03 | 239.51 | 243.08 | 4.37M | +0.81% |
| 2026-03-30 | 236.78 | 243.28 | 236.72 | 241.13 | 3.91M | +2.68% |
| 2026-03-27 | 239.79 | 239.79 | 233.16 | 234.84 | 4.31M | -2.51% |
| 2026-03-26 | 234.92 | 243.95 | 234.28 | 240.88 | 4.60M | +1.53% |
Full ADBE Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ADBE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADBE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADBE vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonADBE — Frequently Asked Questions
Quick answers to the most common questions about buying ADBE stock.
How has ADBE stock performed recently?
ADBE declined -33.4% over the past year, below its 5-year annualized CAGR of -12.1%. 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 $422.95. Current 1-year return of -33.4% 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 2011-2026, downloadable in CSV format.