Adobe Inc. (NEO:ADBE)
Canada flag Canada · Delayed Price · Currency is CAD
14.56
+0.29 (2.03%)
Apr 25, 2025, 4:00 PM EDT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202514.3214.5814.2714.56-2.03%17,590
Apr 24, 202513.8814.2713.8814.27-2.88%11,496
Apr 23, 202514.0414.3213.8113.87-0.51%16,887
Apr 22, 202513.6413.8613.6413.80-2.00%3,982
Apr 21, 202513.6313.6413.3813.53--1.60%12,966
Apr 17, 202513.8813.8813.7113.75-0.95%17,738
Apr 16, 202513.6813.8113.4913.62--1.30%35,433
Apr 15, 202513.9414.0013.8013.80--1.00%124,472
Apr 14, 202514.2814.2813.8613.94--41,304,385
Apr 11, 202513.8713.9413.6713.94-3.80%7,767
Apr 10, 202514.2114.2113.4313.43--9,550
Apr 9, 202513.5614.4413.2213.43--36,512
Apr 8, 202513.7513.8413.2513.43--0.52%19,953
Apr 7, 202513.2213.8113.1813.50--2.32%20,259
Apr 4, 202514.3614.3613.8213.82--5.02%38,368
Apr 3, 202514.7014.8014.5214.55--4.59%65,674
Apr 2, 202514.9915.3014.9615.25-0.53%17,618
Apr 1, 202515.0915.1714.8915.17--23,100
Mar 31, 202515.1515.2114.8515.17--0.72%39,742
Mar 28, 202515.6315.6615.2315.28--2.55%20,232
Mar 27, 202515.7815.8615.5415.68--0.38%18,155
Mar 26, 202515.9615.9915.7315.74--1.56%24,049
Mar 25, 202515.6616.0015.5915.99-2.30%17,596
Mar 24, 202515.6015.7015.5215.63-2.16%32,080
Mar 21, 202515.7915.7915.1815.30--1.03%60,856
Mar 20, 202515.2415.7515.2415.46-0.59%25,341
Mar 19, 202515.6015.6515.3515.37--0.97%19,918
Mar 18, 202515.7415.7415.2515.52--2.02%24,081
Mar 17, 202515.6815.8415.4415.84-1.34%27,837
Mar 14, 202515.0115.6815.0015.63-4.27%60,148
Mar 13, 202516.0916.0914.8614.99--13.75%161,365
Mar 12, 202517.4717.5117.2817.38-1.22%24,387
Mar 11, 202517.3017.4817.1617.17--0.69%12,050
Mar 10, 202517.3517.5817.1717.29--2.92%16,297
Mar 7, 202517.4517.9117.4517.81-1.14%10,206
Mar 6, 202517.7317.9217.5617.61--1.51%14,219
Mar 5, 202517.6617.9617.6617.88-3.05%10,248
Mar 4, 202517.3517.3517.3517.35--17,278
Mar 3, 202517.3517.3517.3517.35--5,377
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