Adobe Inc. (LON:0R2Y)
London · Delayed Price · Currency is GBP · Price in USD 347.54
-2.77 (-0.79%)
At close: Oct 3, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 351.80 | 353.56 | 347.55 | 347.55 | 347.55 | -0.79% | 13,197 |
| Oct 2, 2025 | 344.88 | 350.38 | 342.77 | 350.31 | 350.31 | 2.18% | 5,806 |
| Oct 1, 2025 | 351.69 | 352.74 | 340.09 | 342.82 | 342.82 | -2.87% | 19,617 |
| Sep 30, 2025 | 359.97 | 362.01 | 350.95 | 352.95 | 352.95 | -2.57% | 2,716 |
| Sep 29, 2025 | 361.92 | 363.97 | 359.16 | 362.25 | 362.25 | 1.19% | 3,441 |
| Sep 26, 2025 | 353.32 | 358.26 | 352.40 | 357.99 | 357.99 | 1.75% | 4,063 |
| Sep 25, 2025 | 353.48 | 357.00 | 350.00 | 351.84 | 351.84 | 0.24% | 3,783 |
| Sep 24, 2025 | 362.03 | 362.33 | 347.98 | 350.98 | 350.98 | -3.38% | 15,364 |
| Sep 23, 2025 | 363.91 | 368.74 | 362.49 | 363.26 | 363.26 | -0.04% | 2,786 |
| Sep 22, 2025 | 364.77 | 366.22 | 359.30 | 363.41 | 363.41 | -0.51% | 4,407 |
| Sep 19, 2025 | 368.03 | 370.37 | 362.61 | 365.26 | 365.26 | -0.51% | 5,546 |
| Sep 18, 2025 | 366.20 | 370.84 | 364.00 | 367.13 | 367.13 | 1.29% | 9,197 |
| Sep 17, 2025 | 352.67 | 364.99 | 351.54 | 362.45 | 362.45 | 2.87% | 12,216 |
| Sep 16, 2025 | 347.46 | 356.95 | 347.21 | 352.34 | 352.34 | 1.80% | 9,397 |
| Sep 15, 2025 | 350.00 | 357.88 | 346.00 | 346.11 | 346.11 | -0.65% | 49,467 |
| Sep 12, 2025 | 362.53 | 366.84 | 341.65 | 348.39 | 348.39 | -0.49% | 43,175 |
| Sep 11, 2025 | 350.75 | 360.90 | 347.17 | 350.09 | 350.09 | -0.14% | 23,340 |
| Sep 10, 2025 | 356.99 | 359.34 | 348.45 | 350.60 | 350.60 | -0.87% | 11,235 |
| Sep 9, 2025 | 359.11 | 364.89 | 353.37 | 353.68 | 353.68 | -0.66% | 6,870 |
| Sep 8, 2025 | 350.39 | 357.62 | 344.19 | 356.03 | 356.03 | 2.41% | 4,078 |
| Sep 5, 2025 | 344.50 | 354.67 | 342.85 | 347.65 | 347.65 | 1.63% | 7,158 |
| Sep 4, 2025 | 346.95 | 347.10 | 331.61 | 342.06 | 342.06 | -1.13% | 5,502 |
| Sep 3, 2025 | 345.00 | 347.65 | 343.67 | 345.98 | 345.98 | 0.57% | 3,232 |
| Sep 2, 2025 | 357.00 | 357.00 | 341.45 | 344.01 | 344.01 | -3.19% | 12,923 |
| Aug 29, 2025 | 355.19 | 357.15 | 349.00 | 355.33 | 355.33 | 0.60% | 2,322 |
| Aug 28, 2025 | 357.40 | 360.00 | 349.19 | 353.20 | 353.20 | -0.99% | 5,224 |
| Aug 27, 2025 | 355.65 | 360.40 | 354.00 | 356.74 | 356.74 | 0.12% | 5,418 |
| Aug 26, 2025 | 363.04 | 363.63 | 353.75 | 356.31 | 356.31 | -1.84% | 5,696 |
| Aug 25, 2025 | 362.00 | 364.70 | 360.05 | 362.99 | 362.99 | 0.50% | 1,861 |
| Aug 22, 2025 | 354.08 | 361.87 | 352.00 | 361.17 | 361.17 | 2.17% | 2,882 |
| Aug 21, 2025 | 353.60 | 354.60 | 347.00 | 353.49 | 353.49 | -0.20% | 2,544 |
| Aug 20, 2025 | 359.88 | 363.00 | 354.01 | 354.19 | 354.19 | -1.78% | 3,623 |
| Aug 19, 2025 | 357.57 | 364.16 | 357.00 | 360.60 | 360.60 | 1.05% | 4,445 |
| Aug 18, 2025 | 355.99 | 358.45 | 352.83 | 356.85 | 356.85 | 0.27% | 3,423 |
| Aug 15, 2025 | 350.06 | 357.10 | 348.29 | 355.89 | 355.89 | 1.90% | 2,408 |
| Aug 14, 2025 | 352.25 | 353.43 | 346.03 | 349.25 | 349.25 | 0.02% | 8,897 |
| Aug 13, 2025 | 339.00 | 349.19 | 338.10 | 349.19 | 349.19 | 3.48% | 4,438 |
| Aug 12, 2025 | 334.04 | 338.37 | 330.05 | 337.45 | 337.45 | 0.50% | 4,888 |
| Aug 11, 2025 | 341.70 | 345.14 | 333.00 | 335.77 | 335.77 | -1.36% | 3,321 |
| Aug 8, 2025 | 339.03 | 341.46 | 336.30 | 340.40 | 340.40 | 2.25% | 2,361 |
| Aug 7, 2025 | 345.44 | 348.86 | 332.68 | 332.91 | 332.91 | -2.80% | 12,146 |
| Aug 6, 2025 | 339.95 | 344.07 | 339.00 | 342.52 | 342.52 | 0.39% | 2,955 |
| Aug 5, 2025 | 340.00 | 342.76 | 337.00 | 341.18 | 341.18 | 0.61% | 6,037 |
| Aug 4, 2025 | 348.69 | 353.00 | 338.66 | 339.10 | 339.10 | -3.22% | 5,448 |
| Aug 1, 2025 | 358.36 | 360.00 | 349.43 | 350.39 | 350.39 | -1.85% | 3,171 |
| Jul 31, 2025 | 363.48 | 365.58 | 354.27 | 356.98 | 356.98 | -3.30% | 3,646 |
| Jul 30, 2025 | 371.00 | 374.95 | 365.05 | 369.16 | 369.16 | -1.10% | 1,778 |
| Jul 29, 2025 | 370.05 | 376.04 | 369.12 | 373.26 | 373.26 | 1.08% | 3,319 |
| Jul 28, 2025 | 372.00 | 372.30 | 369.17 | 369.29 | 369.29 | -0.42% | 1,839 |
| Jul 25, 2025 | 371.96 | 372.60 | 369.75 | 370.84 | 370.84 | -0.39% | 1,587 |