Stocks · Technology · Services-Prepackaged Software

Adobe Inc.

ADBE Clue Score79
United States Fiscal year ends November CIK 0000796343
242.27
+0.51%
Close, 9 Oct 2026 · USD

Price, with every insider trade on it

Closing prices, 12 months · point at a dot for who traded, or at the line for the close
242.27 on 9 Oct 2026
360 277 193 Oct 2025 Apr 2026 Oct 2026 13 Oct 2025 $339.32 14 Oct 2025 $335.94 15 Oct 2025 $330.63 16 Oct 2025 $329.23 17 Oct 2025 $333.26 20 Oct 2025 $343.40 21 Oct 2025 $357.55 22 Oct 2025 $354.09 23 Oct 2025 $354.12 24 Oct 2025 $353.52 27 Oct 2025 $357.80 28 Oct 2025 $359.91 29 Oct 2025 $337.86 30 Oct 2025 $339.24 31 Oct 2025 $340.31 3 Nov 2025 $337.47 4 Nov 2025 $335.35 5 Nov 2025 $335.53 6 Nov 2025 $327.35 7 Nov 2025 $326.95 10 Nov 2025 $328.85 11 Nov 2025 $333.22 12 Nov 2025 $337.05 13 Nov 2025 $333.60 14 Nov 2025 $331.11 17 Nov 2025 $325.07 18 Nov 2025 $324.47 19 Nov 2025 $318.11 20 Nov 2025 $312.40 21 Nov 2025 $324.19 24 Nov 2025 $318.73 25 Nov 2025 $319.55 26 Nov 2025 $317.52 28 Nov 2025 $320.13 1 Dec 2025 $322.85 2 Dec 2025 $322.81 3 Dec 2025 $326.78 4 Dec 2025 $328.73 5 Dec 2025 $346.26 8 Dec 2025 $339.12 9 Dec 2025 $344.32 10 Dec 2025 $343.13 11 Dec 2025 $350.43 12 Dec 2025 $356.43 15 Dec 2025 $351.15 16 Dec 2025 $347.89 17 Dec 2025 $354.66 18 Dec 2025 $355.81 19 Dec 2025 $355.86 22 Dec 2025 $357.53 23 Dec 2025 $352.42 24 Dec 2025 $352.98 26 Dec 2025 $353.80 29 Dec 2025 $353.16 30 Dec 2025 $352.51 31 Dec 2025 $349.99 2 Jan 2026 $333.30 5 Jan 2026 $331.56 6 Jan 2026 $335.99 7 Jan 2026 $338.10 8 Jan 2026 $339.04 9 Jan 2026 $333.95 12 Jan 2026 $327.65 13 Jan 2026 $309.93 14 Jan 2026 $304.44 15 Jan 2026 $304.09 16 Jan 2026 $296.12 20 Jan 2026 $290.37 21 Jan 2026 $294.23 22 Jan 2026 $299.73 23 Jan 2026 $301.07 26 Jan 2026 $304.72 27 Jan 2026 $297.42 28 Jan 2026 $299.58 29 Jan 2026 $291.65 30 Jan 2026 $293.25 2 Feb 2026 $293.38 3 Feb 2026 $271.93 4 Feb 2026 $279.71 5 Feb 2026 $269.39 6 Feb 2026 $268.38 9 Feb 2026 $266.90 10 Feb 2026 $264.67 11 Feb 2026 $257.16 12 Feb 2026 $262.50 13 Feb 2026 $263.97 17 Feb 2026 $260.45 18 Feb 2026 $263.17 19 Feb 2026 $259.21 20 Feb 2026 $258.61 23 Feb 2026 $246.68 24 Feb 2026 $255.17 25 Feb 2026 $257.81 26 Feb 2026 $259.04 27 Feb 2026 $262.41 2 Mar 2026 $260.88 3 Mar 2026 $270.99 4 Mar 2026 $273.12 5 Mar 2026 $281.74 6 Mar 2026 $283.62 9 Mar 2026 $282.44 10 Mar 2026 $275.13 11 Mar 2026 $273.71 12 Mar 2026 $269.78 13 Mar 2026 $249.32 16 Mar 2026 $251.86 17 Mar 2026 $254.20 18 Mar 2026 $246.00 19 Mar 2026 $245.99 20 Mar 2026 $248.15 23 Mar 2026 $247.64 24 Mar 2026 $238.87 25 Mar 2026 $237.25 26 Mar 2026 $240.88 27 Mar 2026 $234.84 30 Mar 2026 $241.13 31 Mar 2026 $243.08 1 Apr 2026 $241.37 2 Apr 2026 $242.92 6 Apr 2026 $244.36 7 Apr 2026 $240.14 8 Apr 2026 $239.31 9 Apr 2026 $229.94 10 Apr 2026 $225.35 13 Apr 2026 $240.11 14 Apr 2026 $235.72 15 Apr 2026 $244.66 16 Apr 2026 $248.16 17 Apr 2026 $244.45 20 Apr 2026 $248.63 21 Apr 2026 $247.18 22 Apr 2026 $255.94 23 Apr 2026 $238.98 24 Apr 2026 $245.44 27 Apr 2026 $239.31 28 Apr 2026 $243.20 29 Apr 2026 $243.57 30 Apr 2026 $246.10 1 May 2026 $250.71 4 May 2026 $253.96 5 May 2026 $255.62 6 May 2026 $250.17 7 May 2026 $256.51 8 May 2026 $253.04 11 May 2026 $246.15 12 May 2026 $240.83 13 May 2026 $236.07 14 May 2026 $237.01 15 May 2026 $247.60 18 May 2026 $255.64 19 May 2026 $254.99 20 May 2026 $253.37 21 May 2026 $244.10 22 May 2026 $244.76 26 May 2026 $240.49 27 May 2026 $238.24 28 May 2026 $241.44 29 May 2026 $259.21 1 Jun 2026 $274.03 2 Jun 2026 $262.11 3 Jun 2026 $256.24 4 Jun 2026 $258.42 5 Jun 2026 $251.44 8 Jun 2026 $244.99 9 Jun 2026 $237.88 10 Jun 2026 $233.38 11 Jun 2026 $218.80 12 Jun 2026 $204.02 15 Jun 2026 $206.36 16 Jun 2026 $207.32 17 Jun 2026 $196.28 18 Jun 2026 $195.16 22 Jun 2026 $194.90 23 Jun 2026 $197.43 24 Jun 2026 $196.57 25 Jun 2026 $193.41 26 Jun 2026 $202.73 29 Jun 2026 $206.43 30 Jun 2026 $205.02 1 Jul 2026 $210.98 2 Jul 2026 $219.72 6 Jul 2026 $218.07 7 Jul 2026 $221.54 8 Jul 2026 $220.94 9 Jul 2026 $222.65 10 Jul 2026 $223.64 13 Jul 2026 $230.61 14 Jul 2026 $220.78 15 Jul 2026 $224.56 16 Jul 2026 $235.31 17 Jul 2026 $237.25 20 Jul 2026 $234.74 21 Jul 2026 $227.16 22 Jul 2026 $218.36 23 Jul 2026 $212.17 24 Jul 2026 $225.11 27 Jul 2026 $237.75 28 Jul 2026 $249.18 29 Jul 2026 $263.43 30 Jul 2026 $247.90 31 Jul 2026 $250.41 3 Aug 2026 $251.34 4 Aug 2026 $257.49 5 Aug 2026 $259.32 6 Aug 2026 $260.24 7 Aug 2026 $265.21 10 Aug 2026 $272.96 11 Aug 2026 $263.71 12 Aug 2026 $258.75 13 Aug 2026 $270.49 14 Aug 2026 $264.02 17 Aug 2026 $254.04 18 Aug 2026 $263.14 19 Aug 2026 $272.47 20 Aug 2026 $272.22 21 Aug 2026 $275.30 24 Aug 2026 $276.27 25 Aug 2026 $273.92 26 Aug 2026 $273.47 27 Aug 2026 $289.15 28 Aug 2026 $291.52 31 Aug 2026 $292.79 1 Sep 2026 $286.08 2 Sep 2026 $279.79 3 Sep 2026 $285.75 4 Sep 2026 $266.51 8 Sep 2026 $257.26 9 Sep 2026 $254.86 10 Sep 2026 $248.83 11 Sep 2026 $252.23 14 Sep 2026 $265.60 15 Sep 2026 $257.76 16 Sep 2026 $250.50 17 Sep 2026 $252.67 18 Sep 2026 $248.92 21 Sep 2026 $249.52 22 Sep 2026 $238.25 23 Sep 2026 $240.69 24 Sep 2026 $238.93 25 Sep 2026 $235.47 28 Sep 2026 $231.01 29 Sep 2026 $233.17 30 Sep 2026 $239.94 1 Oct 2026 $241.28 2 Oct 2026 $237.69 5 Oct 2026 $238.79 6 Oct 2026 $238.12 7 Oct 2026 $232.77 8 Oct 2026 $241.05 9 Oct 2026 $242.27 Forusz Jillian SVP & CAO Sold at will $50.34K 31 Oct 2025 · at $337.88 · 4.2% of stake Durn Daniel EVP & CFO Sold at will $485.32K 27 Jan 2026 · at $294.85 · 3.8% of stake Durn Daniel EVP & CFO Sold at will $331.35K 20 Apr 2026 · at $248.02 · 3.0% of stake NARAYEN SHANTANU Chair and CEO Sold at will $18.27M 28 Apr 2026 · at $243.54 · 17.3% of stake Forusz Jillian SVP & CAO Sold at will $185.91K 30 Apr 2026 · at $246.25 · 17.7% of stake Ricks David A Director Bought $1.95M 25 Jun 2026 · at $194.51 · 131% of stake Forusz Jillian SVP & CAO Sold at will $109.96K 29 Jul 2026 · at $264.33 · 9.8% of stake NARAYEN SHANTANU Chair and CEO Sold at will $18.74M 16 Sep 2026 · at $251.56 · 20.5% of stake NARAYEN SHANTANU Chair and CEO Sold at will $12.60M 17 Sep 2026 · at $249.57 · 17.5% of stake
1 buy8 sales at will0 planned sales

Key numbers

Fiscal year 2025, ended 28 Nov 2025, as filed
Revenue
$23.77B
Net income
$7.13B
Free cash flow
$9.85B
Gross margin
89.3%
Operating margin
36.6%
Net margin
30.0%
Return on equity
61.3%
Return on capital
39.9%
Debt to equity
0.53
Revenue growth, 1 yr
10.5%
Revenue growth, 5 yr
13.1% a year
EPS growth, 1 yr
35.1%

Revenue and net income

Fiscal years, as filed with the SEC · point at a year for the detail
12.9B 5.3B FY20 Fiscal year 2020 Revenue $12.87B Net income $5.26B Margin 40.9% 15.8B 4.8B FY21 Fiscal year 2021 Revenue $15.79B Net income $4.82B Margin 30.5% · growth +22.7% 17.6B 4.8B FY22 Fiscal year 2022 Revenue $17.61B Net income $4.76B Margin 27.0% · growth +11.5% 19.4B 5.4B FY23 Fiscal year 2023 Revenue $19.41B Net income $5.43B Margin 28.0% · growth +10.2% 21.5B 5.6B FY24 Fiscal year 2024 Revenue $21.51B Net income $5.56B Margin 25.9% · growth +10.8% 23.8B 7.1B FY25 Fiscal year 2025 Revenue $23.77B Net income $7.13B Margin 30.0% · growth +10.5%
RevenueNet incomeLoss

Latest insider transactions

From Form 4, most recent first
All of them →
DateInsiderTypeValueOf own stake
17 Sep 2026 NARAYEN SHANTANU
Chair and CEO
Sold at will $12.60M 17.5%
16 Sep 2026 NARAYEN SHANTANU
Chair and CEO
Sold at will $18.74M 20.5%
29 Jul 2026 Forusz Jillian
SVP & CAO
Sold at will $109.96K 9.8%
25 Jun 2026 Ricks David A
Director
Bought $1.95M 131%
30 Apr 2026 Forusz Jillian
SVP & CAO
Sold at will $185.91K 17.7%
28 Apr 2026 NARAYEN SHANTANU
Chair and CEO
Sold at will $18.27M 17.3%