Adobe Inc.
ADBENASDAQTechnology● Active
$247.25
$-4.20(-1.67%)
Market Cap$99.9B
P/E Ratio—
52W High$421.48
52W Low$224.13
Adobe Inc.（ADBE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adbe · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$699.54
Nov 22, 2021
-64.9% from here
5-Year Low5Y
$224.13
Apr 10, 2026
+9.7% from low
IPO Priceadj.
$0.2109
Aug 13, 1986
+116.4K% since IPO
1 Year Ago
$416.26
Jun 9, 2025
-40.9% in 1Y
5 Years Ago
$509.20
Jun 8, 2021
-51.7% in 5Y
10 Years Ago
$98.68
Jun 8, 2016
+149.1% in 10Y
Historical Price Data · ADBE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $249.06 | $250.74 | $244.25 | $247.06 | $247.06 | 1.4M | -0.80% |
| Jun 5, 2026 | $259.28 | $262.53 | $249.05 | $251.44 | $251.44 | 4.9M | -3.02% |
| Jun 4, 2026 | $263.02 | $265.94 | $258.33 | $258.42 | $258.42 | 5.2M | -1.75% |
| Jun 3, 2026 | $259.39 | $260.00 | $252.34 | $256.24 | $256.24 | 4.9M | -1.21% |
| Jun 2, 2026 | $267.98 | $272.03 | $260.05 | $262.11 | $262.11 | 5.8M | -2.19% |
| Jun 1, 2026 | $270.00 | $275.44 | $262.30 | $274.03 | $274.03 | 8.5M | +1.49% |
| May 29, 2026 | $245.23 | $260.63 | $244.66 | $259.21 | $259.21 | 10.8M | +5.70% |
| May 28, 2026 | $239.57 | $244.76 | $236.66 | $241.44 | $241.44 | 3.4M | +0.78% |
| May 27, 2026 | $237.76 | $244.24 | $237.28 | $238.24 | $238.24 | 3.4M | +0.20% |
| May 26, 2026 | $242.57 | $243.57 | $238.57 | $240.49 | $240.49 | 3.2M | -0.86% |
| May 22, 2026 | $245.89 | $249.77 | $242.71 | $244.76 | $244.76 | 3.8M | -0.46% |
| May 21, 2026 | $246.45 | $247.95 | $242.11 | $244.10 | $244.10 | 4.1M | -0.95% |
| May 20, 2026 | $250.28 | $253.69 | $246.21 | $253.37 | $253.37 | 4.8M | +1.23% |
| May 19, 2026 | $263.33 | $265.09 | $251.81 | $254.99 | $254.99 | 5.9M | -3.17% |
| May 18, 2026 | $247.31 | $256.19 | $245.24 | $255.64 | $255.64 | 5.6M | +3.37% |
| May 15, 2026 | $241.76 | $248.57 | $240.26 | $247.60 | $247.60 | 6.4M | +2.42% |
| May 14, 2026 | $236.24 | $238.24 | $231.74 | $237.01 | $237.01 | 5.0M | +0.33% |
| May 13, 2026 | $238.54 | $239.08 | $232.84 | $236.07 | $236.07 | 3.9M | -1.04% |
| May 12, 2026 | $247.00 | $247.58 | $240.40 | $240.83 | $240.83 | 3.2M | -2.50% |
| May 11, 2026 | $250.53 | $255.41 | $244.69 | $246.15 | $246.15 | 3.2M | -1.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADBE
Jan 1 → Dec 31 · 6 years2026-29.5%$350.68 → $247.06
-29.5%
2025-21.8%$447.76 → $349.99
-21.8%
2024-24.6%$589.51 → $444.68
-24.6%
2023+75.4%$340.16 → $596.60
+75.4%
2022-40.6%$566.65 → $336.53
-40.6%
2021+10.3%$513.99 → $567.06
+10.3%
Best Year2023 · +75.4%
Worst Year2022 · -40.6%
Positive Years2 / 6
Avg Annual Return-5.1%
6Y Total Return-51.9%
6Y CAGR~-11.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in ADBE?
If you invested $1,000 in ADBE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,491
Total Return+149.1%
CAGR~+9.6% / yr
Profit+$1,491
Based on Jun 8, 2016 · $98.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adobe Inc.（ADBE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $245.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADBE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADBE 历史股价FMP 日线复权 OHLCV