Adobe Inc. (NEO:ADBE)
Canada flag Canada · Delayed Price · Currency is CAD
13.04
-0.06 (-0.46%)
Aug 12, 2025, 9:30 AM EDT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202513.1313.1413.0013.04--0.46%3,683
Aug 11, 202513.1813.4413.0513.10--2.17%32,465
Aug 8, 202513.3313.3913.2113.39-0.98%27,675
Aug 7, 202513.5213.6313.0513.26--2.28%147,743
Aug 6, 202513.5713.5713.5713.57-1.95%300
Aug 5, 202513.3813.4413.2513.31--2.56%53,928
Aug 1, 202513.9313.9313.6613.66--2.78%38,787
Jul 31, 202514.2614.2613.9414.05--1.75%47,893
Jul 30, 202514.5814.5814.2814.30--1.92%22,813
Jul 29, 202514.4814.7614.4814.58-0.48%18,449
Jul 28, 202514.5514.5914.4814.51--0.27%9,950
Jul 25, 202514.5814.6214.5514.55--0.41%7,560
Jul 24, 202514.6414.6914.5614.61--0.20%13,511
Jul 23, 202514.6214.6814.5214.64--0.14%12,428
Jul 22, 202514.4914.6914.4914.66-1.45%24,761
Jul 21, 202514.4414.4614.3314.45-0.49%12,100
Jul 18, 202514.4814.4814.3214.38--0.28%10,012
Jul 17, 202514.2414.4214.1514.42-1.34%28,767
Jul 16, 202514.3814.3814.1314.23--0.70%18,717
Jul 15, 202514.5114.5114.3114.33--0.69%19,666
Jul 14, 202514.3314.4314.2014.43-0.91%29,412
Jul 11, 202514.6014.6014.2714.30--2.19%69,951
Jul 10, 202514.7114.7114.3714.62--0.54%31,944
Jul 9, 202515.1715.1714.6014.70--2.07%61,241
Jul 8, 202514.7915.1914.7915.01-1.15%30,836
Jul 7, 202514.9615.0414.7914.84--1.33%64,498
Jul 4, 202514.9615.0614.9015.04-0.74%20,682
Jul 3, 202514.9615.0714.9314.93-0.20%28,309
Jul 2, 202515.1815.2114.6814.90--2.23%105,877
Jun 30, 202515.2115.3615.1715.24-0.26%16,236
Jun 27, 202515.2515.3515.1615.20-0.20%27,174
Jun 26, 202515.3215.3515.0815.17--0.59%30,266
Jun 25, 202515.1715.2615.1215.26-1.33%19,055
Jun 24, 202515.1215.1214.9115.06-0.67%37,693
Jun 23, 202514.7414.9714.7314.96-0.74%20,867
Jun 20, 202515.0215.0214.7314.85--1.13%31,885
Jun 19, 202514.9015.0714.7515.02-0.81%8,353
Jun 18, 202515.1615.1714.8814.90--1.26%55,384
Jun 17, 202515.7115.7515.0515.09--4.67%103,796
Jun 16, 202515.4615.8315.4115.83-2.39%35,421
Jun 13, 202515.5515.6615.1315.46--5.39%113,687
Jun 12, 202516.2316.4116.2116.34-0.37%36,432
Jun 11, 202516.3816.3816.2016.28--0.73%17,330
Jun 10, 202516.3216.5316.3216.40--0.18%10,026
Jun 9, 202516.3916.5016.3916.43--0.06%10,671
Jun 6, 202516.4816.4816.3816.44-0.37%9,057
Jun 5, 202516.3616.6116.3616.38-0.37%8,220
Jun 4, 202516.3716.3816.2616.32-0.25%5,548
Jun 3, 202515.9516.2815.9116.28-2.26%54,775
Jun 2, 202516.2516.2515.6915.92--2.87%86,282