Adobe xStock Historical Data

ADBEX
Download
Date Close Price change Market cap Trading volume
Today $ 215.72
+0.00%
$ 6.1 million $ 277
Yesterday $ 215.72
-2.17%
$ 6.1 million $ 277
Jul 22, 2026 $ 220.5
-3.35%
$ 6.24 million $ 218
Jul 21, 2026 $ 228.14
-2.50%
$ 6.46 million $ 228
Jul 20, 2026 $ 233.99
+0.00%
$ -- $ 10
Jul 17, 2026 $ 233.99
+0.00%
$ 6.62 million $ 937
Jul 16, 2026 $ 233.99
+4.65%
$ 6.62 million $ 937
Jul 15, 2026 $ 223.6
+0.00%
$ 6.33 million $ 10
Jul 14, 2026 $ 223.6
-3.32%
$ 6.33 million $ 10
Jul 13, 2026 $ 231.28
+0.00%
$ 6.55 million $ 99
Jul 7, 2026 $ 210.4
+0.00%
$ -- $ 79
Jul 6, 2026 $ 210.4
+0.00%
$ 5.95 million $ 79
Jul 2, 2026 $ 210.4
+0.00%
$ -- $ 84
Jul 1, 2026 $ 201.41
+0.00%
$ -- $ 76
Jun 30, 2026 $ 201.41
+0.00%
$ -- $ 76
Jun 29, 2026 $ 201.41
+0.00%
$ 5.7 million $ 76
Jun 26, 2026 $ 201.41
+2.00%
$ 5.7 million $ 96
Jun 25, 2026 $ 194.61
+0.00%
$ -- $ 584
Jun 24, 2026 $ 194.61
+0.00%
$ 5.51 million $ 584
Jun 23, 2026 $ 194.61
+0.00%
$ 5.51 million $ 584
Jun 22, 2026 $ 194.61
+0.00%
$ 5.51 million $ 584
Jun 18, 2026 $ 198.59
-2.89%
$ -- $ 1,379
Jun 17, 2026 $ 207.63
+0.00%
$ -- $ 4
Jun 16, 2026 $ 207.63
+0.00%
$ -- $ 4
Jun 15, 2026 $ 207.63
+1.39%
$ 5.88 million $ 4
Jun 12, 2026 $ 204.78
-7.13%
$ 5.8 million $ 999
Jun 11, 2026 $ 233
-1.69%
$ 6.59 million $ 500
Jun 10, 2026 $ 237
-2.77%
$ -- $ 500
Jun 9, 2026 $ 243.74
+0.00%
$ -- $ 2,546
Jun 8, 2026 $ 253.01
+0.00%
$ 7.16 million $ 5
Jun 5, 2026 $ 253.01
-0.02%
$ 7.16 million $ 2,024
Jun 4, 2026 $ 253.07
-2.55%
$ -- $ 2,812
Jun 3, 2026 $ 259.7
-0.60%
$ 7.35 million $ 2,779
Jun 2, 2026 $ 244.01
+0.00%
$ -- $ 500
Jun 1, 2026 $ 244.01
+0.00%
$ -- $ 500
May 29, 2026 $ 244.01
+0.00%
$ -- $ 500
May 28, 2026 $ 244.67
+0.00%
$ -- $ 5
May 27, 2026 $ 244.67
+0.00%
$ -- $ 5
May 26, 2026 $ 251.68
+0.00%
$ -- $ 500
May 22, 2026 $ 251.68
+0.00%
$ -- $ 500
May 21, 2026 $ 251.68
+0.00%
$ -- $ 500
May 20, 2026 $ 250.75
-2.04%
$ -- $ 770
May 19, 2026 $ 255.96
+3.61%
$ 7.24 million $ 294
May 18, 2026 $ 247.04
+0.00%
$ 6.99 million $ 17
May 15, 2026 $ 247.04
+3.28%
$ 6.99 million $ 283
May 14, 2026 $ 237
+0.00%
$ 6.71 million $ 508
May 13, 2026 $ 237
-2.87%
$ 6.71 million $ 505
May 12, 2026 $ 244.78
-4.69%
$ 6.93 million $ 2,465
May 11, 2026 $ 256.82
+0.00%
$ 7.27 million $ 500
May 8, 2026 $ 256.82
+0.00%
$ -- $ 500
Download