The highest closing price for Adobe Systems (ADBE) last month was $293.38, on February 2. It was down 11.6% for the month. The latest price is $282.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $254.02 | $262.75 | $253.06 | $262.41 | 5,098,200 |
February 26 2026 | $261.59 | $263.67 | $256.60 | $259.04 | 6,208,100 |
February 25 2026 | $253.33 | $257.99 | $250.70 | $257.81 | 5,108,600 |
February 24 2026 | $245.57 | $258.25 | $244.28 | $255.17 | 5,529,100 |
February 23 2026 | $254.14 | $254.50 | $244.80 | $246.68 | 7,602,400 |
February 20 2026 | $255.00 | $262.08 | $254.36 | $258.61 | 6,590,800 |
February 19 2026 | $263.38 | $265.55 | $257.41 | $259.21 | 3,616,200 |
February 18 2026 | $260.45 | $263.50 | $257.14 | $263.17 | 5,033,200 |
February 17 2026 | $265.24 | $269.13 | $255.84 | $260.45 | 5,208,300 |
February 13 2026 | $262.17 | $265.29 | $257.50 | $263.97 | 6,589,694 |
February 12 2026 | $258.36 | $262.67 | $251.10 | $262.50 | 8,656,974 |
February 11 2026 | $263.08 | $264.20 | $255.71 | $257.16 | 8,759,941 |
February 10 2026 | $266.69 | $270.79 | $263.98 | $264.67 | 5,718,574 |
February 09 2026 | $267.05 | $269.20 | $262.95 | $266.90 | 6,576,297 |
February 06 2026 | $271.68 | $275.00 | $265.31 | $268.38 | 5,448,423 |
February 05 2026 | $277.49 | $281.95 | $268.43 | $269.39 | 6,293,553 |
February 04 2026 | $267.23 | $282.90 | $264.04 | $279.71 | 8,554,186 |
February 03 2026 | $282.74 | $284.34 | $271.02 | $271.93 | 8,324,923 |
February 02 2026 | $297.01 | $299.38 | $290.93 | $293.38 | 4,357,004 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
