Adobe Inc. (ADBE) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -9.6%
- 3M
- -7.7%
- YTD
- -33.5%
- 1Y
- -41.2%
- 3Y
- -23.0%
- 5Y
- -18.2%
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
- -21.3%
ADBE Stock Price Trajectory (1986–2026)
As of July 8, 2026, Adobe Inc. (ADBE) trades at $221.54, representing a -41.2% return over the past year. The stock has delivered a -63.4% total return over five years (-18.2% 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 -68.3%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CRM (-37.2% 1Y), MSFT (-21.9% 1Y), and ORCL (-39.0% 1Y), ADBE has underperformed the peer group average. Compare ADBE vs CRM →
ADBE Historical Price Data · from 1986
Rows 1–50 of 10,051| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 221.16 | 230.74 | 220.29 | 221.54 | 8.55M | +1.59% |
| 2026-07-06 | 216.10 | 219.76 | 212.90 | 218.07 | 4.30M | -0.71% |
| 2026-07-02 | 215.55 | 222.15 | 213.74 | 219.62 | 7.66M | +4.10% |
| 2026-07-01 | 209.76 | 213.66 | 207.06 | 210.98 | 5.51M | +2.96% |
| 2026-06-30 | 204.09 | 205.60 | 201.31 | 204.91 | 6.02M | -0.74% |
| 2026-06-29 | 207.00 | 209.54 | 204.34 | 206.43 | 1.75M | +1.83% |
| 2026-06-26 | 195.48 | 203.48 | 195.36 | 202.73 | 0 | +4.82% |
| 2026-06-25 | 193.00 | 199.30 | 191.80 | 193.41 | 6.74M | -1.61% |
| 2026-06-24 | 195.88 | 202.41 | 195.10 | 196.57 | 6.69M | -0.44% |
| 2026-06-23 | 197.96 | 200.55 | 195.35 | 197.43 | 6.82M | +1.30% |
| 2026-06-22 | 193.39 | 199.25 | 191.21 | 194.90 | 7.88M | -0.13% |
| 2026-06-18 | 193.60 | 196.78 | 190.12 | 195.16 | 15.31M | -0.57% |
| 2026-06-17 | 204.02 | 206.50 | 195.72 | 196.28 | 10.31M | -5.33% |
| 2026-06-16 | 205.34 | 210.80 | 203.84 | 207.32 | 6.94M | +0.47% |
| 2026-06-15 | 206.88 | 211.99 | 205.72 | 206.36 | 9.53M | +1.15% |
| 2026-06-12 | 202.40 | 205.65 | 196.90 | 204.02 | 24.94M | -6.76% |
| 2026-06-11 | 229.88 | 232.50 | 218.10 | 218.80 | 15.01M | -6.25% |
| 2026-06-10 | 232.02 | 238.51 | 231.74 | 233.38 | 4.80M | -1.89% |
| 2026-06-09 | 242.97 | 245.25 | 233.35 | 237.88 | 6.72M | -2.90% |
| 2026-06-08 | 249.06 | 250.74 | 244.25 | 244.99 | 4.22M | -2.57% |
| 2026-06-05 | 260.11 | 262.11 | 249.09 | 251.44 | 4.72M | -2.73% |
| 2026-06-04 | 263.02 | 265.94 | 258.34 | 258.49 | 4.69M | +0.88% |
| 2026-06-03 | 259.09 | 260.00 | 252.34 | 256.24 | 4.60M | -2.24% |
| 2026-06-02 | 267.98 | 272.03 | 260.05 | 262.11 | 5.53M | -4.35% |
| 2026-06-01 | 270.00 | 275.44 | 262.30 | 274.03 | 8.12M | +5.72% |
| 2026-05-29 | 245.23 | 260.58 | 244.66 | 259.21 | 8.84M | +7.36% |
| 2026-05-28 | 239.57 | 244.76 | 236.66 | 241.44 | 3.31M | +1.34% |
| 2026-05-27 | 237.28 | 244.24 | 237.28 | 238.24 | 3.30M | -0.94% |
| 2026-05-26 | 243.77 | 243.77 | 238.57 | 240.49 | 2.51M | -1.74% |
| 2026-05-22 | 245.90 | 249.77 | 242.71 | 244.76 | 3.77M | +0.27% |
| 2026-05-21 | 246.22 | 247.95 | 242.11 | 244.10 | 4.11M | -3.66% |
| 2026-05-20 | 250.28 | 253.69 | 246.21 | 253.37 | 4.77M | -0.64% |
| 2026-05-19 | 263.33 | 265.09 | 251.81 | 254.99 | 6.72M | -0.25% |
| 2026-05-18 | 247.31 | 256.18 | 245.24 | 255.64 | 5.04M | +3.25% |
| 2026-05-15 | 241.79 | 248.57 | 240.26 | 247.60 | 5.80M | +4.47% |
| 2026-05-14 | 237.00 | 238.24 | 231.74 | 237.01 | 4.97M | +0.40% |
| 2026-05-13 | 238.54 | 239.08 | 232.84 | 236.07 | 3.79M | -1.98% |
| 2026-05-12 | 247.00 | 247.54 | 240.43 | 240.83 | 3.11M | -2.16% |
| 2026-05-11 | 250.53 | 255.41 | 244.69 | 246.15 | 3.11M | -2.72% |
| 2026-05-08 | 253.95 | 253.95 | 246.10 | 253.04 | 3.56M | -1.35% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -41.2% over the past year, below its 5-year annualized CAGR of -18.2%. 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 $386.60. Current 1-year return of -41.2% 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.