ADBE
Adobe Inc.
$255.64
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $247.31 | $255.64 | 5.55M |
| May 15, 2026 | $241.76 | $247.60 | 6.42M |
| May 14, 2026 | $236.24 | $237.01 | 4.99M |
| May 13, 2026 | $238.54 | $236.07 | 3.87M |
| May 12, 2026 | $247.00 | $240.83 | 3.23M |
| May 11, 2026 | $250.53 | $246.15 | 3.23M |
| May 08, 2026 | $252.90 | $253.04 | 3.67M |
| May 07, 2026 | $254.77 | $256.51 | 4.48M |
| May 06, 2026 | $252.02 | $250.17 | 4.45M |
| May 05, 2026 | $254.00 | $255.62 | 3.95M |
| May 04, 2026 | $249.99 | $253.96 | 5.54M |
| May 01, 2026 | $252.00 | $250.71 | 5.07M |
| Apr 30, 2026 | $240.10 | $246.10 | 5.13M |
| Apr 29, 2026 | $240.97 | $243.57 | 2.66M |
| Apr 28, 2026 | $242.13 | $243.20 | 4.64M |
| Apr 27, 2026 | $240.77 | $239.31 | 5.07M |
| Apr 24, 2026 | $239.77 | $245.44 | 6.49M |
| Apr 23, 2026 | $244.88 | $238.98 | 9.62M |
| Apr 22, 2026 | $254.80 | $255.94 | 7.11M |
| Apr 21, 2026 | $247.00 | $247.18 | 5.78M |
| Apr 20, 2026 | $249.49 | $248.63 | 5.25M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $255.64