Adobe xStock Historical Data

ADBEX
Download
Date Close Price change Market cap Trading volume
Today $ 259.13
+0.00%
$ 7.33 million $ 27,200
Yesterday $ 258.22
-2.10%
$ 7.31 million $ 29,820
Aug 11, 2026 $ 263.77
-3.15%
$ 7.46 million $ 1,008
Aug 10, 2026 $ 272.33
+1.27%
$ 7.71 million $ 6,715
Aug 9, 2026 $ 268.93
+1.73%
$ 7.61 million $ 465
Aug 8, 2026 $ 264.36
-0.32%
$ 7.48 million $ 152
Aug 7, 2026 $ 265.2
+1.65%
$ 7.51 million $ 2,250
Aug 6, 2026 $ 260.9
+4.38%
$ 7.38 million $ 1,750
Aug 5, 2026 $ 249.95
-2.95%
$ 7.07 million $ 15,221
Aug 4, 2026 $ 257.55
+1.67%
$ 7.29 million $ 8,734
Aug 3, 2026 $ 253.31
-1.44%
$ 7.17 million $ 3,917
Aug 2, 2026 $ 257.02
+3.48%
$ 7.27 million $ 3,822
Aug 1, 2026 $ 248.38
-0.22%
$ 7.03 million $ 178
Jul 31, 2026 $ 250.67
+1.94%
$ 7.04 million $ 3,159
Jul 27, 2026 $ 215.72
+0.00%
$ -- $ 1
Jul 24, 2026 $ 215.72
+0.00%
$ 6.1 million $ 1
Jul 23, 2026 $ 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
Download