Skip to main content
Adobe Inc. (NEO:ADBE)
Canada flag Canada · Delayed Price · Currency is CAD
17.65
+0.30 (1.73%)
Mar 3, 2025, 9:30 AM EST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202517.5217.6517.5217.65-1.73%300
Feb 28, 202517.4317.4417.1517.35-0.06%21,151
Feb 27, 202517.5317.6417.3417.34--1.08%31,128
Feb 26, 202517.7517.7617.4217.53--0.28%15,753
Feb 25, 202517.5917.6517.4517.58--0.40%27,116
Feb 24, 202517.5617.7017.5217.65-0.28%16,705
Feb 21, 202517.9117.9117.4917.60--2.55%13,658
Feb 20, 202518.2518.2517.9518.06--0.39%13,867
Feb 19, 202518.4618.4618.0818.13--1.36%20,255
Feb 18, 202518.3118.4117.9818.38-0.44%34,352
Feb 14, 202518.3518.4318.1918.30-0.27%54,594
Feb 13, 202518.3318.4418.1818.25--0.54%25,748
Feb 12, 202518.1118.3518.0018.35-0.60%10,324
Feb 11, 202517.8918.3317.8518.24-1.79%28,025
Feb 10, 202517.4718.0117.4717.92-4.31%50,691
Feb 7, 202517.3717.4717.1817.18--0.69%7,837
Feb 6, 202517.4617.4617.2717.30--0.40%4,985
Feb 5, 202517.4617.5317.3217.37--0.57%20,714
Feb 4, 202517.4517.6017.3017.47-0.23%35,157
Feb 3, 202517.2917.5417.0017.43-0.06%271,385
Jan 31, 202517.8217.8217.3717.42--1.80%5,386
Jan 30, 202517.4917.8317.4917.74-0.85%10,849
Jan 29, 202517.4917.6517.4917.59--0.17%2,580
Jan 28, 202517.4717.7017.3017.62-1.03%232,519
Jan 27, 202517.0517.7017.0517.44-0.75%22,917
Jan 24, 202517.3517.5117.3117.31--0.63%37,583
Jan 23, 202517.4017.4217.2317.42--0.06%33,579
Jan 22, 202517.4517.4817.3017.43-0.29%17,966
Jan 21, 202517.2817.5017.2117.38--0.69%19,268
Jan 20, 202517.2517.5017.1417.50-2.10%3,810
Jan 17, 202517.3617.3616.9617.14-0.76%60,605
Jan 16, 202516.6717.0616.6717.01-2.35%27,143
Jan 15, 202516.8016.8516.5916.62-1.09%37,603
Jan 14, 202516.2716.4416.1416.44-1.29%243,560
Jan 13, 202516.1316.3016.1016.23-0.25%30,251
Jan 10, 202516.3816.4616.1416.19--3.75%66,157
Jan 9, 202516.8516.8516.7516.82-0.84%3,496
Jan 8, 202516.6416.8316.6016.68--1.07%76,210
Jan 7, 202517.2017.3016.7616.86--1.92%48,575
Jan 6, 202517.3017.3617.0717.19-0.06%46,118
Jan 3, 202517.1317.2517.0017.18--2.33%51,570
Jan 2, 202517.8317.9317.5817.59--0.90%36,728
Dec 31, 202417.7917.8317.6717.75--0.22%46,143
Dec 30, 202417.6117.8117.5017.79--0.17%21,840
Dec 27, 202417.7517.8217.5917.82--19,207
Dec 24, 202417.7017.8817.6717.82--0.11%11,105
Dec 23, 202417.8917.9717.7317.84--0.11%32,189
Dec 20, 202417.3017.9517.3017.86-2.29%811
Dec 19, 202417.6317.8517.4517.46--0.80%27,931
Dec 18, 202418.2018.2017.6017.60--3.19%38,232
Dec 17, 202418.4018.4318.0618.18--1.36%56,647
Dec 16, 202418.5418.8918.3918.43--1.18%49,917
Dec 13, 202418.9618.9618.2318.65--1.64%113,650
Dec 12, 202419.4019.6818.8018.96--13.70%181,204
Dec 11, 202421.9822.0021.6921.97-0.55%58,025
Dec 10, 202421.8022.0221.7421.85--0.14%23,509
Dec 9, 202422.3022.3021.8021.88--0.91%25,556
Dec 6, 202421.7422.1021.6922.08-2.70%38,327
Dec 5, 202421.3421.5521.1521.50-0.42%20,585
Dec 4, 202421.0021.6121.0021.41-3.88%33,455
Dec 3, 202420.3020.6220.1920.61--0.05%18,416
Dec 2, 202420.5020.6920.4820.62--0.15%14,195
Nov 29, 202420.6420.7120.5320.65-1.32%6,343
Nov 28, 202420.3120.3820.3120.38--0.63%459
Nov 27, 202420.9520.9520.3320.51--2.29%19,366
Nov 26, 202420.7620.9920.6120.99-1.30%28,670
Nov 25, 202420.8720.8720.5120.72-1.17%17,049
Nov 22, 202420.1920.4820.1220.48-1.54%13,718
Nov 21, 202419.7520.2719.7520.17-1.05%6,009
Nov 20, 202420.0120.1719.7719.96-0.10%18,741
Nov 19, 202419.9320.0519.8419.94--0.25%14,834
Nov 18, 202420.1420.1419.9019.99--0.74%16,791
Nov 15, 202420.8120.8319.9420.14--4.82%45,937
Nov 14, 202421.2321.3220.9121.16--0.66%21,749
Nov 13, 202421.0221.5720.8621.30-1.19%31,306
Nov 12, 202420.0921.1120.0921.05-4.41%63,995
Nov 11, 202419.7720.2519.7720.16-2.02%31,843
Nov 8, 202419.9019.9019.7419.76--1.30%18,647
Nov 7, 202420.3520.3919.8020.02--0.69%22,287
Nov 6, 202419.6620.2219.6620.16-3.60%43,771
Nov 5, 202419.3419.4619.2819.46-1.04%20,042
Nov 4, 202419.0819.3419.0819.26--0.31%8,120
Nov 1, 202419.1019.3519.1019.32-0.94%19,367
Oct 31, 202419.2519.2919.1119.14--1.69%9,530
Oct 30, 202419.3619.6019.3619.47-0.26%2,943
Oct 29, 202419.2019.4719.1819.42-0.83%8,585
Oct 28, 202419.5319.5319.2419.26--0.57%11,608
Oct 25, 202419.2819.5219.2819.37-0.26%32,963
Oct 24, 202419.5219.5219.2119.32--0.46%22,217
Oct 23, 202419.5719.6419.3319.41--1.57%21,009
Oct 22, 202419.7719.8619.5519.72--0.80%13,158
Oct 21, 202419.6420.0019.6419.88-0.40%15,261
Oct 18, 202419.9319.9319.7019.80--0.40%14,530
Oct 17, 202420.1520.1519.8119.88--1.14%28,848
Oct 16, 202420.2020.2620.0320.11--0.89%11,753
Oct 15, 202420.6220.6820.2920.29-2.27%26,476
Oct 11, 202420.2220.2919.8219.84--1.54%16,449
Oct 10, 202419.6620.2319.6120.15-2.13%19,415
Oct 9, 202419.9319.9319.7019.73--0.55%21,893
Oct 8, 202419.7319.9819.4919.84-1.69%28,231