Adobe, Inc. (ADBE)
266.51
-19.24
(-6.73%)
USD |
NASDAQ |
Sep 04, 16:00
266.40
-0.11
(-0.04%)
After-Hours: 20:00
Adobe Total Return Price : 266.51 for Sept. 4, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| September 04, 2026 | 266.51 |
| September 03, 2026 | 285.75 |
| September 02, 2026 | 279.79 |
| September 01, 2026 | 286.08 |
| August 31, 2026 | 292.79 |
| August 28, 2026 | 291.52 |
| August 27, 2026 | 289.15 |
| August 26, 2026 | 273.47 |
| August 25, 2026 | 273.92 |
| August 24, 2026 | 276.27 |
| August 21, 2026 | 275.30 |
| August 20, 2026 | 272.22 |
| August 19, 2026 | 272.47 |
| August 18, 2026 | 263.14 |
| August 17, 2026 | 254.04 |
| August 14, 2026 | 264.02 |
| August 13, 2026 | 270.49 |
| August 12, 2026 | 258.75 |
| August 11, 2026 | 263.71 |
| August 10, 2026 | 272.96 |
| August 07, 2026 | 265.21 |
| August 06, 2026 | 260.24 |
| August 05, 2026 | 259.32 |
| August 04, 2026 | 257.49 |
| August 03, 2026 | 251.34 |
| Date | Value |
|---|---|
| July 31, 2026 | 250.41 |
| July 30, 2026 | 247.90 |
| July 29, 2026 | 263.43 |
| July 28, 2026 | 249.18 |
| July 27, 2026 | 237.75 |
| July 24, 2026 | 225.11 |
| July 23, 2026 | 212.17 |
| July 22, 2026 | 218.36 |
| July 21, 2026 | 227.16 |
| July 20, 2026 | 234.74 |
| July 17, 2026 | 237.25 |
| July 16, 2026 | 235.31 |
| July 15, 2026 | 224.56 |
| July 14, 2026 | 220.78 |
| July 13, 2026 | 230.61 |
| July 10, 2026 | 223.64 |
| July 09, 2026 | 222.65 |
| July 08, 2026 | 220.94 |
| July 07, 2026 | 221.54 |
| July 06, 2026 | 218.07 |
| July 02, 2026 | 219.72 |
| July 01, 2026 | 210.98 |
| June 30, 2026 | 205.02 |
| June 29, 2026 | 206.43 |
| June 26, 2026 | 202.73 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Autodesk, Inc. | 217.90 |
| Salesforce, Inc. | 259.23 |
| Intuit, Inc. | 332.70 |
| Microsoft Corp. | 499.70 |
| Oracle Corp. | 158.78 |