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 $255.06 on Oct 21, 2026, +2.2% over 1 month, −28.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$256.73Oct 20
1-Month Low$231.01Sep 28
1-Week Change+6.0%vs Oct 14
1-Month Change+2.2%vs Sep 21
If you had invested $1,000 1 month ago, it would be worth $1,022 today (+2.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −0.7%, while this stock moved +2.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 21 (Wed) | $255.06 | −1.67 | −0.65% |
| Oct 20 (Tue) | $256.73 | +9.64 | +3.90% |
| Oct 19 (Mon) | $247.09 | +1.89 | +0.77% |
| Oct 16 (Fri) | $245.20 | −6.47 | −2.57% |
| Oct 15 (Thu) | $251.67 | +10.99 | +4.57% |
| Oct 14 (Wed) | $240.68 | +4.40 | +1.86% |
| Oct 13 (Tue) | $236.28 | −1.86 | −0.78% |
| Oct 12 (Mon) | $238.14 | −4.13 | −1.70% |
| Oct 9 (Fri) | $242.27 | +1.22 | +0.51% |
| Oct 8 (Thu) | $241.05 | +8.28 | +3.56% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$292.79Aug 31
3-Month Low$212.17Jul 23
1-Month Change+2.2%vs Sep 21
3-Month Change+12.3%vs Jul 21
If you had invested $1,000 3 months ago, it would be worth $1,123 today (+12.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2.7%, while this stock moved +12.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 21 (Wed) | $255.06 | −1.67 | −0.65% |
| Oct 20 (Tue) | $256.73 | +9.64 | +3.90% |
| Oct 19 (Mon) | $247.09 | +1.89 | +0.77% |
| Oct 16 (Fri) | $245.20 | −6.47 | −2.57% |
| Oct 15 (Thu) | $251.67 | +10.99 | +4.57% |
| Oct 14 (Wed) | $240.68 | +4.40 | +1.86% |
| Oct 13 (Tue) | $236.28 | −1.86 | −0.78% |
| Oct 12 (Mon) | $238.14 | −4.13 | −1.70% |
| Oct 9 (Fri) | $242.27 | +1.22 | +0.51% |
| Oct 8 (Thu) | $241.05 | +8.28 | +3.56% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$292.79Aug 31
6-Month Low$193.41Jun 25
3-Month Change+12.3%vs Jul 21
6-Month Change+3.2%vs Apr 21
If you had invested $1,000 6 months ago, it would be worth $1,032 today (+3.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.2%, while this stock moved +3.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | $255.06 | +6.3% |
| 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% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$359.91Oct 28
52-Week Low$193.41Jun 25
Year to Date−27.1%vs Dec 31
From 52-Week High−29.1%Oct 28
If you had invested $1,000 1 year ago, it would be worth $713 today (−28.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +14.5%, while this stock moved −28.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | $255.06 | +6.3% |
| 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 | −5.9% |
| Oct 2025 | $340.31 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$634.76Jan 29, 2024
3-Year Low$195.16Jun 18, 2026
Annualized Return−20.6%
Max Drawdown−69.3%
If you had invested $1,000 3 years ago, it would be worth $502 today (−49.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +87.3%, while this stock moved −49.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $255.06 | −27.1% |
| 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−17.1%
Max Drawdown−71.6%
If you had invested $1,000 5 years ago, it would be worth $392 today (−60.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.5%, while this stock moved −60.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $255.06 | −27.1% |
| 2025 | $349.99 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$650.36Aug 2021
All-Time Low$0.37Aug 1986
Total Change+69,779.5%vs Aug 1986
Annualized Return+17.7%
If you had invested $1,000 in Aug 1986, it would be worth $698,795 today (+69,779.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2,949.3%, while this stock moved +69,779.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $255.06 | −13.0% |
| 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）