Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Historical Data
Daily ADBE OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-14 | $238.24 | $231.74 | $237.01 | — |
| 2026-05-13 | $239.08 | $232.84 | $236.07 | — |
| 2026-05-12 | $247.58 | $240.40 | $240.83 | — |
| 2026-05-11 | $255.41 | $244.69 | $246.15 | — |
| 2026-05-08 | $253.37 | $246.10 | $253.04 | — |
| 2026-05-07 | $259.44 | $252.88 | $256.51 | — |
| 2026-05-06 | $254.40 | $248.28 | $250.17 | — |
| 2026-05-05 | $256.62 | $248.49 | $255.62 | — |
| 2026-05-04 | $255.88 | $247.34 | $253.96 | — |
| 2026-05-01 | $253.56 | $244.10 | $250.71 | — |
| 2026-04-30 | $246.68 | $236.28 | $246.10 | — |
| 2026-04-29 | $243.62 | $238.67 | $243.57 | — |
| 2026-04-28 | $245.26 | $241.16 | $243.20 | — |
| 2026-04-27 | $245.88 | $239.11 | $239.31 | — |
| 2026-04-24 | $245.66 | $238.42 | $245.44 | — |
| 2026-04-23 | $246.54 | $233.52 | $238.98 | — |
| 2026-04-22 | $258.75 | $251.90 | $255.94 | — |
| 2026-04-21 | $254.75 | $245.10 | $247.18 | — |
| 2026-04-20 | $251.63 | $245.34 | $248.63 | — |
| 2026-04-17 | $254.08 | $243.50 | $244.45 | — |
| 2026-04-16 | $254.51 | $245.78 | $248.16 | — |
| 2026-04-15 | $245.93 | $239.20 | $244.66 | — |
| 2026-04-14 | $244.01 | $233.00 | $235.72 | — |
| 2026-04-13 | $240.19 | $226.50 | $240.11 | — |
| 2026-04-10 | $231.04 | $224.13 | $225.35 | — |
| 2026-04-09 | $236.30 | $227.70 | $229.94 | — |
| 2026-04-08 | $247.44 | $237.99 | $239.31 | — |
| 2026-04-07 | $244.77 | $238.72 | $240.14 | — |
| 2026-04-06 | $246.70 | $240.23 | $244.36 | — |
| 2026-04-02 | $245.01 | $237.72 | $242.92 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The ADBE Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the ADBE chart with the MAX timeframe.
TECHi shows 1 year of daily ADBE bars by default; the underlying provider feed reaches back to Adobe Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
