← Back to watchlist

Stock detail

ADBE · ADBE

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$257.76
Consensus target
$286.47
Gap to consensus
+11.1%
Confidence
37%
Analyst range
$190.00 – $440.00
Std deviation
$67.35
Last updated
Sep 15, 10:54 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$276.40USD$195.00 – $377.07USD33—
MarketBeat$282.68USD$190.00 – $440.00USD33—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $248.25, High $256.37, Low $244.55, Close $251.86, Volume 11.7M.
  • 2026-03-17: Open $252.99, High $258.91, Low $252.14, Close $254.20, Volume 6.5M.
  • 2026-03-18: Open $252.46, High $254.49, Low $245.18, Close $246.00, Volume 7.3M.
  • 2026-03-19: Open $246.96, High $250.40, Low $244.27, Close $245.99, Volume 4.5M.
  • 2026-03-20: Open $242.80, High $249.09, Low $241.00, Close $248.15, Volume 10.5M.
  • 2026-03-23: Open $248.95, High $251.02, Low $246.22, Close $247.64, Volume 4.1M.
  • 2026-03-24: Open $245.91, High $246.20, Low $237.38, Close $238.87, Volume 6.3M.
  • 2026-03-25: Open $241.20, High $243.58, Low $233.79, Close $237.25, Volume 5.4M.
  • 2026-03-26: Open $234.92, High $243.95, Low $234.28, Close $240.88, Volume 4.7M.
  • 2026-03-27: Open $239.79, High $239.79, Low $233.16, Close $234.84, Volume 4.4M.
  • 2026-03-30: Open $236.78, High $243.28, Low $236.73, Close $241.13, Volume 4.4M.
  • 2026-03-31: Open $241.67, High $244.03, Low $239.51, Close $243.08, Volume 4.6M.
  • 2026-04-01: Open $241.96, High $243.48, Low $235.00, Close $241.37, Volume 3.7M.
  • 2026-04-02: Open $242.46, High $245.01, Low $237.72, Close $242.92, Volume 3.6M.
  • 2026-04-06: Open $242.84, High $246.70, Low $240.23, Close $244.36, Volume 2.8M.
  • 2026-04-07: Open $244.17, High $244.77, Low $238.72, Close $240.14, Volume 3.3M.
  • 2026-04-08: Open $244.30, High $247.44, Low $237.99, Close $239.31, Volume 4M.
  • 2026-04-09: Open $235.60, High $236.30, Low $227.70, Close $229.94, Volume 6.8M.
  • 2026-04-10: Open $229.90, High $231.04, Low $224.13, Close $225.35, Volume 5.9M.
  • 2026-04-13: Open $227.14, High $240.19, Low $226.50, Close $240.11, Volume 6.1M.
  • 2026-04-14: Open $241.99, High $244.01, Low $233.00, Close $235.72, Volume 6.3M.
  • 2026-04-15: Open $241.17, High $245.93, Low $239.20, Close $244.66, Volume 4.7M.
  • 2026-04-16: Open $253.05, High $254.51, Low $245.78, Close $248.16, Volume 5.2M.
  • 2026-04-17: Open $254.08, High $254.08, Low $243.50, Close $244.45, Volume 6.2M.
  • 2026-04-20: Open $249.49, High $251.63, Low $245.34, Close $248.63, Volume 5.3M.
  • 2026-04-21: Open $247.00, High $254.75, Low $245.10, Close $247.18, Volume 5.8M.
  • 2026-04-22: Open $254.80, High $258.75, Low $251.90, Close $255.94, Volume 7.1M.
  • 2026-04-23: Open $244.88, High $246.54, Low $233.52, Close $238.98, Volume 9.6M.
  • 2026-04-24: Open $239.77, High $245.66, Low $238.42, Close $245.44, Volume 6.5M.
  • 2026-04-27: Open $240.77, High $245.88, Low $239.11, Close $239.31, Volume 5.1M.
  • 2026-04-28: Open $242.13, High $245.26, Low $241.16, Close $243.20, Volume 4.6M.
  • 2026-04-29: Open $240.97, High $243.62, Low $238.67, Close $243.57, Volume 2.7M.
  • 2026-04-30: Open $240.10, High $246.68, Low $236.28, Close $246.10, Volume 5.1M.
  • 2026-05-01: Open $252.00, High $253.56, Low $244.10, Close $250.71, Volume 5.1M.
  • 2026-05-04: Open $249.99, High $255.88, Low $247.34, Close $253.96, Volume 5.5M.
  • 2026-05-05: Open $254.00, High $256.62, Low $248.49, Close $255.62, Volume 4M.
  • 2026-05-06: Open $252.02, High $254.40, Low $248.28, Close $250.17, Volume 4.5M.
  • 2026-05-07: Open $254.77, High $259.44, Low $252.88, Close $256.51, Volume 4.5M.
  • 2026-05-08: Open $252.90, High $253.37, Low $246.10, Close $253.04, Volume 3.7M.
  • 2026-05-11: Open $250.53, High $255.41, Low $244.69, Close $246.15, Volume 3.2M.
  • 2026-05-12: Open $247.00, High $247.58, Low $240.40, Close $240.83, Volume 3.2M.
  • 2026-05-13: Open $238.54, High $239.08, Low $232.84, Close $236.07, Volume 3.9M.
  • 2026-05-14: Open $236.24, High $238.24, Low $231.74, Close $237.01, Volume 5M.
  • 2026-05-15: Open $241.76, High $248.57, Low $240.26, Close $247.60, Volume 6.4M.
  • 2026-05-18: Open $247.31, High $256.19, Low $245.24, Close $255.64, Volume 5.6M.
  • 2026-05-19: Open $263.33, High $265.09, Low $251.81, Close $254.99, Volume 5.9M.
  • 2026-05-20: Open $250.28, High $253.69, Low $246.21, Close $253.37, Volume 4.8M.
  • 2026-05-21: Open $246.45, High $247.95, Low $242.11, Close $244.10, Volume 4.1M.
  • 2026-05-22: Open $245.89, High $249.77, Low $242.71, Close $244.76, Volume 3.8M.
  • 2026-05-26: Open $242.57, High $243.57, Low $238.57, Close $240.49, Volume 3.2M.
  • 2026-05-27: Open $237.76, High $244.24, Low $237.28, Close $238.24, Volume 3.4M.
  • 2026-05-28: Open $239.57, High $244.76, Low $236.66, Close $241.44, Volume 3.4M.
  • 2026-05-29: Open $245.23, High $260.63, Low $244.66, Close $259.21, Volume 10.8M.
  • 2026-06-01: Open $270.00, High $275.44, Low $262.30, Close $274.03, Volume 8.5M.
  • 2026-06-02: Open $267.98, High $272.03, Low $260.05, Close $262.11, Volume 5.8M.
  • 2026-06-03: Open $259.39, High $260.00, Low $252.34, Close $256.24, Volume 4.9M.
  • 2026-06-04: Open $263.02, High $265.94, Low $258.33, Close $258.42, Volume 5.2M.
  • 2026-06-05: Open $259.28, High $262.53, Low $249.05, Close $251.44, Volume 4.9M.
  • 2026-06-08: Open $249.06, High $250.74, Low $244.25, Close $244.99, Volume 4.7M.
  • 2026-06-09: Open $242.98, High $245.25, Low $233.33, Close $237.88, Volume 6.7M.
  • 2026-06-10: Open $233.02, High $238.51, Low $231.74, Close $233.38, Volume 5.2M.
  • 2026-06-11: Open $229.92, High $232.50, Low $218.09, Close $218.80, Volume 17.8M.
  • 2026-06-12: Open $202.40, High $205.65, Low $196.90, Close $204.02, Volume 25M.
  • 2026-06-15: Open $206.88, High $211.99, Low $205.72, Close $206.36, Volume 9.7M.
  • 2026-06-16: Open $205.38, High $210.80, Low $203.84, Close $207.32, Volume 7.2M.
  • 2026-06-17: Open $204.02, High $206.50, Low $195.02, Close $196.28, Volume 10.7M.
  • 2026-06-18: Open $193.60, High $196.78, Low $190.12, Close $195.16, Volume 15.9M.
  • 2026-06-22: Open $193.39, High $199.25, Low $191.20, Close $194.90, Volume 8.3M.
  • 2026-06-23: Open $197.96, High $200.55, Low $195.35, Close $197.43, Volume 6.9M.
  • 2026-06-24: Open $195.89, High $202.41, Low $195.10, Close $196.57, Volume 6.9M.
  • 2026-06-25: Open $193.00, High $199.30, Low $191.80, Close $193.41, Volume 7M.
  • 2026-06-26: Open $195.48, High $203.48, Low $195.29, Close $202.73, Volume 9.2M.
  • 2026-06-29: Open $206.67, High $209.54, Low $204.34, Close $206.43, Volume 7.5M.
  • 2026-06-30: Open $204.10, High $205.60, Low $201.31, Close $205.02, Volume 6.3M.
  • 2026-07-01: Open $209.43, High $213.66, Low $207.06, Close $210.98, Volume 5.9M.
  • 2026-07-02: Open $215.55, High $222.15, Low $213.74, Close $219.72, Volume 7.9M.
  • 2026-07-06: Open $216.10, High $219.76, Low $212.90, Close $218.07, Volume 4.8M.
  • 2026-07-07: Open $221.16, High $230.74, Low $220.29, Close $221.54, Volume 8.6M.
  • 2026-07-08: Open $221.39, High $222.50, Low $216.93, Close $220.94, Volume 4.5M.
  • 2026-07-09: Open $214.12, High $222.71, Low $213.09, Close $222.65, Volume 4.6M.
  • 2026-07-10: Open $226.50, High $228.40, Low $222.82, Close $223.64, Volume 3.2M.
  • 2026-07-13: Open $226.75, High $232.08, Low $225.00, Close $230.61, Volume 4.6M.
  • 2026-07-14: Open $221.16, High $224.20, Low $218.00, Close $220.78, Volume 5.8M.
  • 2026-07-15: Open $223.16, High $231.53, Low $222.91, Close $224.56, Volume 4.8M.
  • 2026-07-16: Open $228.71, High $235.48, Low $222.04, Close $235.31, Volume 5.8M.
  • 2026-07-17: Open $235.26, High $240.15, Low $232.36, Close $237.25, Volume 7.3M.
  • 2026-07-20: Open $235.67, High $236.66, Low $227.50, Close $234.74, Volume 5.1M.
  • 2026-07-21: Open $222.85, High $231.50, Low $222.30, Close $227.16, Volume 5.1M.
  • 2026-07-22: Open $229.66, High $229.66, Low $218.00, Close $218.36, Volume 4.4M.
  • 2026-07-23: Open $222.18, High $222.75, Low $210.88, Close $212.17, Volume 4.4M.
  • 2026-07-24: Open $216.50, High $226.93, Low $216.15, Close $225.11, Volume 4.7M.
  • 2026-07-27: Open $230.39, High $242.05, Low $229.79, Close $237.75, Volume 5.5M.
  • 2026-07-28: Open $242.85, High $254.06, Low $241.69, Close $249.18, Volume 8.1M.
  • 2026-07-29: Open $249.99, High $266.28, Low $248.54, Close $263.43, Volume 9.9M.
  • 2026-07-30: Open $251.50, High $255.30, Low $242.42, Close $247.90, Volume 6.9M.
  • 2026-07-31: Open $244.73, High $250.71, Low $241.23, Close $250.41, Volume 5.6M.
  • 2026-08-03: Open $258.25, High $262.15, Low $251.17, Close $251.34, Volume 4.3M.
  • 2026-08-04: Open $248.67, High $258.54, Low $245.46, Close $257.49, Volume 4.2M.
  • 2026-08-05: Open $260.07, High $261.01, Low $255.56, Close $259.32, Volume 4.3M.
  • 2026-08-06: Open $252.23, High $260.64, Low $250.84, Close $260.24, Volume 4.7M.
  • 2026-08-07: Open $262.82, High $270.16, Low $261.29, Close $265.21, Volume 4.8M.
  • 2026-08-10: Open $263.06, High $273.13, Low $262.14, Close $272.96, Volume 4.1M.
  • 2026-08-11: Open $270.48, High $272.23, Low $262.68, Close $263.71, Volume 4.7M.
  • 2026-08-12: Open $258.45, High $263.26, Low $255.10, Close $258.75, Volume 4.2M.
  • 2026-08-13: Open $261.61, High $271.88, Low $255.85, Close $270.49, Volume 5.2M.
  • 2026-08-14: Open $273.22, High $273.40, Low $261.67, Close $264.02, Volume 2.9M.
  • 2026-08-17: Open $259.90, High $261.65, Low $251.20, Close $254.04, Volume 3.9M.
  • 2026-08-18: Open $259.83, High $267.39, Low $258.19, Close $263.14, Volume 4.8M.
  • 2026-08-19: Open $262.19, High $275.80, Low $261.67, Close $272.47, Volume 5.5M.
  • 2026-08-20: Open $272.73, High $274.25, Low $269.66, Close $272.22, Volume 2.6M.
  • 2026-08-21: Open $272.37, High $277.10, Low $269.92, Close $275.30, Volume 4.3M.
  • 2026-08-24: Open $275.00, High $279.00, Low $273.25, Close $276.27, Volume 3.6M.
  • 2026-08-25: Open $270.76, High $275.91, Low $269.28, Close $273.92, Volume 3.1M.
  • 2026-08-26: Open $265.19, High $274.60, Low $265.04, Close $273.47, Volume 3.6M.
  • 2026-08-27: Open $279.16, High $291.18, Low $278.37, Close $289.15, Volume 6.5M.
  • 2026-08-28: Open $288.22, High $294.09, Low $286.52, Close $291.52, Volume 3.6M.
  • 2026-08-31: Open $287.65, High $294.13, Low $286.26, Close $292.79, Volume 5.2M.
  • 2026-09-01: Open $288.26, High $294.53, Low $285.48, Close $286.08, Volume 4.4M.
  • 2026-09-02: Open $283.50, High $287.49, Low $279.43, Close $279.79, Volume 3.9M.
  • 2026-09-03: Open $285.48, High $292.88, Low $283.84, Close $285.75, Volume 3.5M.
  • 2026-09-04: Open $274.47, High $275.91, Low $263.93, Close $266.51, Volume 6.6M.
  • 2026-09-08: Open $262.81, High $262.81, Low $254.25, Close $257.26, Volume 5.5M.
  • 2026-09-09: Open $258.13, High $259.43, Low $254.40, Close $254.86, Volume 4.2M.
  • 2026-09-10: Open $251.81, High $255.00, Low $247.19, Close $248.83, Volume 10.4M.
  • 2026-09-11: Open $242.17, High $255.30, Low $241.51, Close $252.23, Volume 10.8M.
  • 2026-09-14: Open $261.51, High $266.10, Low $256.66, Close $265.60, Volume 5.7M.
  • 2026-09-15: Open $261.70, High $264.46, Low $257.25, Close $257.76, Volume 4.7M.
  • 4 · Insider transaction filing. Filed 2026-08-17. Accession 0000796343-26-000139.View filing
  • 4 · Insider transaction filing. Filed 2026-07-31. Accession 0000796343-26-000137.View filing
  • 4 · Insider transaction filing. Filed 2026-07-17. Accession 0000796343-26-000129.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available