Adobe Inc. (LON:0R2Y)
London · Delayed Price · Currency is GBP · Price in USD 337.58
-1.81 (-0.53%)
At close: Nov 3, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 335.09 | 340.40 | 332.82 | 334.53 | 334.53 | -0.90% | 6,303 |
| Nov 3, 2025 | 341.00 | 342.33 | 332.99 | 337.58 | 337.58 | -0.53% | 8,910 |
| Oct 31, 2025 | 340.47 | 341.38 | 337.00 | 339.39 | 339.39 | -0.49% | 5,274 |
| Oct 30, 2025 | 339.82 | 344.69 | 333.61 | 341.08 | 341.08 | 0.86% | 12,077 |
| Oct 29, 2025 | 358.00 | 364.05 | 337.08 | 338.16 | 338.16 | -6.48% | 24,094 |
| Oct 28, 2025 | 357.09 | 368.00 | 357.00 | 361.58 | 361.58 | 1.48% | 7,795 |
| Oct 27, 2025 | 356.46 | 359.00 | 352.54 | 356.31 | 356.31 | 0.27% | 3,413 |
| Oct 24, 2025 | 353.00 | 358.23 | 353.00 | 355.35 | 355.35 | 1.10% | 6,095 |
| Oct 23, 2025 | 354.77 | 356.00 | 348.79 | 351.48 | 351.48 | -0.93% | 4,726 |
| Oct 22, 2025 | 356.50 | 360.17 | 352.86 | 354.77 | 354.77 | -0.62% | 8,641 |
| Oct 21, 2025 | 343.46 | 357.68 | 341.39 | 356.97 | 356.97 | 4.48% | 13,389 |
| Oct 20, 2025 | 333.00 | 342.75 | 333.00 | 341.66 | 341.66 | 2.62% | 9,157 |
| Oct 17, 2025 | 329.08 | 333.23 | 322.92 | 332.94 | 332.94 | 0.97% | 5,432 |
| Oct 16, 2025 | 332.00 | 336.50 | 329.51 | 329.73 | 329.73 | -0.15% | 4,946 |
| Oct 15, 2025 | 336.56 | 338.02 | 329.13 | 330.22 | 330.22 | -2.23% | 5,944 |
| Oct 14, 2025 | 340.53 | 340.53 | 332.68 | 337.74 | 337.74 | -0.44% | 10,614 |
| Oct 13, 2025 | 337.12 | 343.09 | 335.61 | 339.24 | 339.24 | 0.29% | 13,603 |
| Oct 10, 2025 | 347.99 | 349.00 | 337.10 | 338.26 | 338.26 | -1.89% | 15,317 |
| Oct 9, 2025 | 349.25 | 350.60 | 344.61 | 344.76 | 344.76 | -1.16% | 2,739 |
| Oct 8, 2025 | 347.70 | 354.10 | 347.54 | 348.80 | 348.80 | 0.46% | 3,829 |
| Oct 7, 2025 | 349.70 | 353.34 | 344.36 | 347.20 | 347.20 | -1.65% | 8,931 |
| Oct 6, 2025 | 347.96 | 357.18 | 342.35 | 353.02 | 353.02 | 1.58% | 12,208 |
| 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 |