No.3
Disclosure
2026/09/23 05:04
四半期報告書（10-Q）
ADBE AdobeAdobe Inc.S&P 500 member / Information Technology
3 posts
Adobe (ADBE) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Adobe (ADBE) Stock Price History
Adobe closed at $236.70 on Nov 10, 2026, −2.3% over 1 month, −28.0% over 1 year.
Price5-day MA25-day MAS&P 500
1-Month High$270.55Oct 22
1-Month Low$236.28Oct 13
1-Week Change−3.8%vs Nov 3
1-Month Change−2.3%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $994 today (−0.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.3%, while this stock moved −0.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $236.70 | −0.62 | −0.26% |
| Nov 9 (Mon) | $237.32 | −1.98 | −0.83% |
| Nov 6 (Fri) | $239.30 | −7.14 | −2.90% |
| Nov 5 (Thu) | $246.44 | −2.04 | −0.82% |
| Nov 4 (Wed) | $248.48 | +2.34 | +0.95% |
| Nov 3 (Tue) | $246.14 | −5.33 | −2.12% |
| Nov 2 (Mon) | $251.47 | +1.24 | +0.50% |
| Oct 30 (Fri) | $250.23 | +2.11 | +0.85% |
| Oct 29 (Thu) | $248.12 | −1.64 | −0.66% |
| Oct 28 (Wed) | $249.76 | +1.40 | +0.56% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$292.79Aug 31
3-Month Low$231.01Sep 28
1-Month Change−2.3%vs Oct 9
3-Month Change−13.3%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $867 today (−13.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −2.6%, while this stock moved −13.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $236.70 | −0.62 | −0.26% |
| Nov 9 (Mon) | $237.32 | −1.98 | −0.83% |
| Nov 6 (Fri) | $239.30 | −7.14 | −2.90% |
| Nov 5 (Thu) | $246.44 | −2.04 | −0.82% |
| Nov 4 (Wed) | $248.48 | +2.34 | +0.95% |
| Nov 3 (Tue) | $246.14 | −5.33 | −2.12% |
| Nov 2 (Mon) | $251.47 | +1.24 | +0.50% |
| Oct 30 (Fri) | $250.23 | +2.11 | +0.85% |
| Oct 29 (Thu) | $248.12 | −1.64 | −0.66% |
| Oct 28 (Wed) | $249.76 | +1.40 | +0.56% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$292.79Aug 31
6-Month Low$193.41Jun 25
3-Month Change−13.3%vs Aug 10
6-Month Change−6.5%vs May 8
If you had invested $1,000 6 months ago, it would be worth $962 today (−3.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.8%, while this stock moved −3.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $236.70 | −5.4% |
| Oct 2026 | $250.23 | +4.3% |
| Sep 2026 | $239.94 | −18.1% |
| Aug 2026 | $292.79 | +16.9% |
| Jul 2026 | $250.41 | +22.1% |
| Jun 2026 | $205.02 | −20.9% |
| May 2026 | $259.21 | +5.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$357.53Dec 22
52-Week Low$193.41Jun 25
Year to Date−32.4%vs Dec 31
From 52-Week High−33.8%Dec 22
If you had invested $1,000 1 year ago, it would be worth $720 today (−28.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +10.5%, while this stock moved −28.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $236.70 | −5.4% |
| Oct 2026 | $250.23 | +4.3% |
| Sep 2026 | $239.94 | −18.1% |
| Aug 2026 | $292.79 | +16.9% |
| Jul 2026 | $250.41 | +22.1% |
| Jun 2026 | $205.02 | −20.9% |
| May 2026 | $259.21 | +5.3% |
| Apr 2026 | $246.10 | +1.2% |
| Mar 2026 | $243.08 | −7.4% |
| Feb 2026 | $262.41 | −10.5% |
| Jan 2026 | $293.25 | −16.2% |
| Dec 2025 | $349.99 | +9.3% |
| Nov 2025 | $320.13 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$634.76Jan 29, 2024
3-Year Low$195.16Jun 18, 2026
Annualized Return−26.8%
Max Drawdown−69.3%
If you had invested $1,000 3 years ago, it would be worth $393 today (−60.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.3%, while this stock moved −60.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $236.70 | −32.4% |
| 2025 | $349.99 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$688.37Nov 15, 2021
5-Year Low$195.16Jun 18, 2026
Annualized Return−19.3%
Max Drawdown−71.6%
If you had invested $1,000 5 years ago, it would be worth $344 today (−65.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.7%, while this stock moved −65.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $236.70 | −32.4% |
| 2025 | $349.99 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$650.36Aug 2021
All-Time Low$0.37Aug 1986
Total Change+64,749.3%vs Aug 1986
Annualized Return+17.4%
If you had invested $1,000 in Aug 1986, it would be worth $648,493 today (+64,749.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2,885.0%, while this stock moved +64,749.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $236.70 | −19.3% |
| 2025 | $293.25 | −33.0% |
| 2024 | $437.45 | −29.2% |
| 2023 | $617.78 | +66.8% |
| 2022 | $370.34 | −30.7% |
| 2021 | $534.30 | +16.5% |
| 2020 | $458.77 | +30.7% |
| 2019 | $351.14 | +41.7% |
| 2018 | $247.82 | +24.1% |
| 2017 | $199.76 | +76.2% |
| 2016 | $113.38 | +27.2% |
| 2015 | $89.13 | +27.1% |
| 2014 | $70.13 | +18.5% |
| 2013 | $59.19 | +56.5% |
| 2012 | $37.83 | +22.2% |
| 2011 | $30.95 | −6.4% |
| 2010 | $33.05 | +2.3% |
| 2009 | $32.30 | +67.3% |
| 2008 | $19.31 | −44.7% |
| 2007 | $34.93 | −10.1% |
| 2006 | $38.87 | −2.2% |
| 2005 | $39.73 | +39.6% |
| 2004 | $28.45 | +48.6% |
| 2003 | $19.15 | +45.0% |
| 2002 | $13.21 | −21.6% |
| 2001 | $16.85 | −22.9% |
| 2000 | $21.84 | +58.7% |
| 1999 | $13.77 | +130.6% |
| 1998 | $5.97 | +24.0% |
| 1997 | $4.81 | +1.7% |
| 1996 | $4.73 | +11.4% |
| 1995 | $4.25 | +17.5% |
| 1994 | $3.62 | −4.3% |
| 1993 | $3.78 | +45.8% |
| 1992 | $2.59 | −32.4% |
| 1991 | $3.84 | +61.5% |
| 1990 | $2.38 | +61.7% |
| 1989 | $1.47 | +1.7% |
| 1988 | $1.45 | +74.5% |
| 1987 | $0.83 | +55.9% |
| 1986 | $0.53 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1986). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/09/11 05:06
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/09 05:38
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）