Adobe Inc. (NEO:ADBE)
Canada · Delayed Price · Currency is CAD 13.66
+0.19 (1.41%)
Sep 5, 2025, 4:00 PM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.57 | 13.87 | 13.50 | 13.66 | - | 1.41% | 38,854 |
| Sep 4, 2025 | 13.36 | 13.48 | 13.00 | 13.47 | - | -1.32% | 35,561 |
| Sep 3, 2025 | 13.51 | 13.65 | 13.47 | 13.65 | - | 0.81% | 19,846 |
| Sep 2, 2025 | 13.67 | 13.70 | 13.39 | 13.54 | - | -3.08% | 41,884 |
| Aug 29, 2025 | 13.82 | 13.97 | 13.82 | 13.97 | - | 0.58% | 9,688 |
| Aug 28, 2025 | 13.97 | 13.97 | 13.70 | 13.89 | - | -0.57% | 25,714 |
| Aug 27, 2025 | 13.96 | 14.07 | 13.95 | 13.97 | - | 0.36% | 8,921 |
| Aug 26, 2025 | 14.27 | 14.27 | 13.87 | 13.92 | - | -2.38% | 15,031 |
| Aug 25, 2025 | 14.19 | 14.27 | 14.19 | 14.26 | - | 0.56% | 16,216 |
| Aug 22, 2025 | 13.90 | 14.20 | 13.90 | 14.18 | - | 2.38% | 20,147 |
| Aug 21, 2025 | 13.80 | 13.86 | 13.66 | 13.85 | - | -0.07% | 19,194 |
| Aug 20, 2025 | 14.17 | 14.22 | 13.86 | 13.86 | - | -2.19% | 24,990 |
| Aug 19, 2025 | 14.14 | 14.25 | 14.03 | 14.17 | - | 1.07% | 26,458 |
| Aug 18, 2025 | 13.90 | 14.05 | 13.87 | 14.02 | - | 0.65% | 25,408 |
| Aug 15, 2025 | 13.76 | 14.00 | 13.69 | 13.93 | - | 1.75% | 22,687 |
| Aug 14, 2025 | 13.83 | 13.83 | 13.60 | 13.69 | - | -0.65% | 16,108 |
| Aug 13, 2025 | 13.39 | 13.78 | 13.24 | 13.78 | - | 3.77% | 32,257 |
| Aug 12, 2025 | 13.13 | 13.28 | 13.00 | 13.28 | - | 1.37% | 23,848 |
| Aug 11, 2025 | 13.18 | 13.44 | 13.05 | 13.10 | - | -2.17% | 32,465 |
| Aug 8, 2025 | 13.33 | 13.39 | 13.21 | 13.39 | - | 0.98% | 27,675 |
| Aug 7, 2025 | 13.52 | 13.63 | 13.05 | 13.26 | - | -2.28% | 147,743 |
| Aug 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | 1.95% | 300 |
| Aug 5, 2025 | 13.38 | 13.44 | 13.25 | 13.31 | - | -2.56% | 53,928 |
| Aug 1, 2025 | 13.93 | 13.93 | 13.66 | 13.66 | - | -2.78% | 38,787 |
| Jul 31, 2025 | 14.26 | 14.26 | 13.94 | 14.05 | - | -1.75% | 47,893 |
| Jul 30, 2025 | 14.58 | 14.58 | 14.28 | 14.30 | - | -1.92% | 22,813 |
| Jul 29, 2025 | 14.48 | 14.76 | 14.48 | 14.58 | - | 0.48% | 18,449 |
| Jul 28, 2025 | 14.55 | 14.59 | 14.48 | 14.51 | - | -0.27% | 9,950 |
| Jul 25, 2025 | 14.58 | 14.62 | 14.55 | 14.55 | - | -0.41% | 7,560 |
| Jul 24, 2025 | 14.64 | 14.69 | 14.56 | 14.61 | - | -0.20% | 13,511 |
| Jul 23, 2025 | 14.62 | 14.68 | 14.52 | 14.64 | - | -0.14% | 12,428 |
| Jul 22, 2025 | 14.49 | 14.69 | 14.49 | 14.66 | - | 1.45% | 24,761 |
| Jul 21, 2025 | 14.44 | 14.46 | 14.33 | 14.45 | - | 0.49% | 12,100 |
| Jul 18, 2025 | 14.48 | 14.48 | 14.32 | 14.38 | - | -0.28% | 10,012 |
| Jul 17, 2025 | 14.24 | 14.42 | 14.15 | 14.42 | - | 1.34% | 28,767 |
| Jul 16, 2025 | 14.38 | 14.38 | 14.13 | 14.23 | - | -0.70% | 18,717 |
| Jul 15, 2025 | 14.51 | 14.51 | 14.31 | 14.33 | - | -0.69% | 19,666 |
| Jul 14, 2025 | 14.33 | 14.43 | 14.20 | 14.43 | - | 0.91% | 29,412 |
| Jul 11, 2025 | 14.60 | 14.60 | 14.27 | 14.30 | - | -2.19% | 69,951 |
| Jul 10, 2025 | 14.71 | 14.71 | 14.37 | 14.62 | - | -0.54% | 31,944 |
| Jul 9, 2025 | 15.17 | 15.17 | 14.60 | 14.70 | - | -2.07% | 61,241 |
| Jul 8, 2025 | 14.79 | 15.19 | 14.79 | 15.01 | - | 1.15% | 30,836 |
| Jul 7, 2025 | 14.96 | 15.04 | 14.79 | 14.84 | - | -1.33% | 64,498 |
| Jul 4, 2025 | 14.96 | 15.06 | 14.90 | 15.04 | - | 0.74% | 20,682 |
| Jul 3, 2025 | 14.96 | 15.07 | 14.93 | 14.93 | - | 0.20% | 28,309 |
| Jul 2, 2025 | 15.18 | 15.21 | 14.68 | 14.90 | - | -2.23% | 105,877 |
| Jun 30, 2025 | 15.21 | 15.36 | 15.17 | 15.24 | - | 0.26% | 16,236 |
| Jun 27, 2025 | 15.25 | 15.35 | 15.16 | 15.20 | - | 0.20% | 27,174 |
| Jun 26, 2025 | 15.32 | 15.35 | 15.08 | 15.17 | - | -0.59% | 30,266 |
| Jun 25, 2025 | 15.17 | 15.26 | 15.12 | 15.26 | - | 1.33% | 19,055 |