Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	ADBE	271.675	275.00	265.31	268.38	-1.01	5,446,731	110,356	263.56	269.70
2026-02-05	Q	ADBE	277.49	281.95	268.43	269.39	-10.32	6,290,952	119,990	266.60	272.32
2026-02-04	Q	ADBE	267.23	282.8999	264.04	279.71	7.78	8,552,858	149,140	279.40	286.92
2026-02-03	Q	ADBE	282.74	284.34	271.02	271.93	-21.45	8,322,169	166,882	268.20	273.61
2026-02-02	Q	ADBE	297.01	299.38	290.93	293.38	0.13	4,356,590	94,535	291.81	294.15
2026-01-30	Q	ADBE	291.60	295.34	290.51	293.25	1.60	5,712,809	92,417	292.30	293.00
2026-01-29	Q	ADBE	291.68	293.635	284.60	291.65	-7.93	7,409,184	136,682	285.00	291.52
2026-01-28	Q	ADBE	299.66	303.85	297.685	299.58	2.16	3,941,593	75,472	295.51	300.31
2026-01-27	Q	ADBE	303.81	304.215	292.93	297.42	-7.30	4,165,772	87,195	297.25	297.50
2026-01-26	Q	ADBE	301.40	306.30	301.40	304.72	3.65	4,114,870	76,847	304.45	307.91
2026-01-23	Q	ADBE	301.46	303.84	299.20	301.07	1.45	4,367,819	85,095	301.05	301.50
2026-01-22	Q	ADBE	296.00	301.82	295.20	299.73	5.40	4,973,254	95,259	300.20	301.00
2026-01-21	Q	ADBE	290.765	294.51	288.33	294.23	3.85	5,644,043	107,479	293.39	296.00
2026-01-20	Q	ADBE	294.32	295.00	288.33	290.37	-5.75	6,959,480	135,789	290.37	290.98
2026-01-19	Q	ADBE	304.56	304.88	295.42	296.12	-7.97	0	0	293.10	297.00
2026-01-16	Q	ADBE	304.56	304.88	295.42	296.12	-7.97	8,532,970	145,810	293.10	297.00
2026-01-15	Q	ADBE	304.97	305.82	301.40	304.09	-0.35	4,773,863	105,760	300.00	304.49
2026-01-14	Q	ADBE	308.57	309.73	302.47	304.44	-5.49	5,711,741	131,572	305.25	305.49
2026-01-13	Q	ADBE	322.49	323.00	307.91	309.93	-17.72	7,214,857	173,959	311.00	355.00
2026-01-12	Q	ADBE	327.77	330.67	323.50	327.65	-6.30	3,540,705	83,061	327.45	327.70
2026-01-09	Q	ADBE	335.875	335.875	328.00	333.95	-5.09	3,249,551	79,607	333.88	334.37
2026-01-08	Q	ADBE	337.38	343.95	334.675	339.04	0.94	3,107,601	68,786	339.40	341.00
2026-01-07	Q	ADBE	336.24	342.78	334.6226	338.10	2.11	3,182,845	69,147	338.65	342.90
2026-01-06	Q	ADBE	330.00	336.40	329.50	335.99	4.43	3,187,031	73,014	335.60	339.01
2026-01-05	Q	ADBE	330.11	334.47	327.44	331.56	-1.74	5,011,780	107,288	328.00	333.55
2026-01-02	Q	ADBE	350.675	351.12	331.64	333.30	-16.69	5,642,245	126,149	333.88	340.73
2026-01-01	Q	ADBE	351.01	352.88	349.69	349.99	-2.45	0	0	349.57	351.37
2025-12-31	Q	ADBE	351.01	352.88	349.69	349.99	-2.45	2,115,824	53,289	349.57	351.37
2025-12-30	Q	ADBE	352.03	355.2699	350.009	352.51	-0.72	2,252,313	53,944	351.00	355.63
2025-12-29	Q	ADBE	353.37	356.68	351.16	353.16	-0.64	2,793,620	58,987	243.60	353.15
2025-12-26	Q	ADBE	352.50	356.23	352.2819	353.80	0.82	1,453,834	43,104	353.00	355.51
2025-12-25	Q	ADBE	352.21	354.75	351.11	352.98	0.56	0	0	352.00	355.51
2025-12-24	Q	ADBE	352.21	354.75	351.11	352.98	0.56	1,166,487	30,632	352.00	355.51
2025-12-23	Q	ADBE	357.47	359.6699	350.58	352.42	-5.11	3,052,343	66,981	352.10	355.33
2025-12-22	Q	ADBE	355.59	359.5706	354.70	357.53	1.67	2,958,436	63,307	357.60	360.94
2025-12-19	Q	ADBE	355.525	357.55	351.59	355.86	0.05	8,706,141	75,474	355.43	355.86
2025-12-18	Q	ADBE	355.87	358.34	351.3636	355.81	1.15	3,352,221	72,958	349.91	355.50
2025-12-17	Q	ADBE	347.89	357.80	347.8025	354.66	6.77	4,370,829	85,497	355.00	355.50
2025-12-16	Q	ADBE	350.00	355.86	345.4301	347.89	-3.26	4,117,542	84,789	346.00	352.61
2025-12-15	Q	ADBE	352.60	355.00	343.88	351.15	-5.28	5,479,382	102,033	349.20	356.20
2025-12-12	Q	ADBE	351.54	362.71	349.0901	356.43	6.00	5,483,103	122,175	334.34	355.63
2025-12-11	Q	ADBE	341.645	357.00	333.79	350.43	7.30	10,157,872	165,456	319.00	350.58
2025-12-10	Q	ADBE	342.125	347.92	340.565	343.13	-1.19	6,765,089	127,463	340.30	340.57
2025-12-09	Q	ADBE	341.40	347.775	338.48	344.32	5.20	4,265,922	93,953	330.88	345.98
2025-12-08	Q	ADBE	347.445	348.4799	338.06	339.12	-7.14	4,291,415	99,368	339.27	343.32
2025-12-05	Q	ADBE	330.60	348.59	329.71	346.26	17.53	7,649,568	142,850	347.20	347.50
2025-12-04	Q	ADBE	328.57	330.89	324.12	328.73	1.95	3,591,967	78,985	328.44	334.47
2025-12-03	Q	ADBE	321.98	326.99	320.63	326.78	3.97	3,080,700	66,466	327.42	328.20
2025-12-02	Q	ADBE	321.62	325.96	318.08	322.81	-0.04	3,959,251	79,531	318.00	323.48
2025-12-01	Q	ADBE	316.39	326.14	316.11	322.85	2.72	3,651,026	79,460	322.53	323.50
2025-11-28	Q	ADBE	317.80	322.31	317.52	320.13	2.61	1,802,225	40,788	310.00	320.50
2025-11-27	Q	ADBE	319.20	321.67	316.10	317.52	-2.03	0	0	314.84	317.51
2025-11-26	Q	ADBE	319.20	321.67	316.10	317.52	-2.03	3,023,290	71,162	314.84	317.51
2025-11-25	Q	ADBE	317.77	321.52	315.57	319.55	0.82	3,764,901	75,861	319.75	320.50
2025-11-24	Q	ADBE	325.00	325.77	318.34	318.73	-5.46	5,413,887	75,051	318.73	319.00
2025-11-21	Q	ADBE	313.565	327.75	311.585	324.19	11.79	4,824,439	106,767	322.00	329.66
2025-11-20	Q	ADBE	318.87	323.1847	312.09	312.40	-5.71	3,884,087	84,373	275.00	312.99
2025-11-19	Q	ADBE	323.175	323.36	315.175	318.11	-6.36	3,737,144	95,090	319.00	323.92
2025-11-18	Q	ADBE	323.78	326.64	320.80	324.47	-0.60	3,285,802	71,936	323.72	326.00
2025-11-17	Q	ADBE	331.105	332.38	324.43	325.07	-6.04	3,295,480	68,588	324.16	326.00
2025-11-14	Q	ADBE	332.91	333.75	328.59	331.11	-2.49	2,760,845	57,513	330.84	335.32
2025-11-13	Q	ADBE	335.01	340.00	332.795	333.60	-3.45	3,083,631	67,381	334.40	338.00
2025-11-12	Q	ADBE	333.61	338.40	333.1752	337.05	3.83	2,989,976	65,443	336.00	343.03
2025-11-11	Q	ADBE	329.50	334.00	329.13	333.22	4.37	2,826,980	55,552	333.22	333.80
2025-11-10	Q	ADBE	328.00	329.9576	325.00	328.85	1.90	3,086,560	64,677	329.00	345.00