Skip to main content
Adobe Inc. (NEO: ADBE)
Canada flag Canada · Delayed Price · Currency is CAD
17.86
+0.40 (2.29%)
Dec 20, 2024, 4:00 PM EST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202420.1020.1019.4719.51--3.99%20,380
Oct 4, 202420.2520.3320.1720.32-0.74%16,625
Oct 3, 202420.0520.3319.9820.17--0.25%17,500
Oct 2, 202420.3020.4120.2220.22-0.70%8,762
Oct 1, 202420.5320.5320.0820.08--2.95%123,299
Sep 30, 202420.6520.7020.4820.69-0.34%30,177
Sep 27, 202420.6520.6620.5420.62--0.15%16,553
Sep 26, 202420.7920.8120.5020.65--0.43%13,783
Sep 25, 202420.9520.9520.6920.74--1.19%27,575
Sep 24, 202421.1321.1420.9220.99--0.71%25,207
Sep 23, 202421.1221.2821.0921.14-0.96%20,682
Sep 20, 202421.1021.1020.6620.94--0.71%1,404
Sep 19, 202420.8021.1020.7821.09-3.53%43,261
Sep 18, 202420.6520.6520.3020.37--1.26%5,971
Sep 17, 202420.9521.0320.6020.63--1.43%52,692
Sep 16, 202421.5621.5620.9020.93--2.79%35,223
Sep 13, 202421.4021.6421.1221.53--8.38%119,537
Sep 12, 202423.3623.5323.0123.50-0.90%24,624
Sep 11, 202422.8123.2922.4523.29-1.13%39,259
Sep 10, 202423.0823.0822.7523.03-0.88%10,921
Sep 9, 202422.6423.0022.6422.83-1.06%5,340
Sep 6, 202422.5122.6822.3622.59--0.57%13,057
Sep 5, 202422.6622.8622.5222.72--1.52%7,772
Sep 4, 202422.6723.1622.6723.07-0.74%11,109
Sep 3, 202422.8823.4822.7522.90--0.56%31,721
Aug 30, 202422.9823.0622.8723.03-1.01%6,879
Aug 29, 202422.8023.1622.7822.80-1.33%13,809
Aug 28, 202422.6722.8122.3622.50--1.06%5,629
Aug 27, 202422.0922.7722.0922.74-1.52%4,461
Aug 26, 202422.3522.4322.2422.40-0.22%9,192
Aug 23, 202422.3722.5222.2422.35-0.22%6,159
Aug 22, 202422.8022.8722.3022.30--1.55%8,560
Aug 21, 202422.6722.6822.4722.65-0.27%6,282
Aug 20, 202422.7022.7022.4522.59-0.18%9,649
Aug 19, 202421.9822.5621.9822.55-1.49%17,343
Aug 16, 202422.1422.2522.0422.22--0.04%18,343
Aug 15, 202421.8622.3121.8622.23-2.77%40,196
Aug 14, 202421.5421.7521.4321.63-0.60%6,962
Aug 13, 202421.2021.5521.2021.50-0.94%8,887
Aug 12, 202421.4021.4021.1721.30--0.56%4,699
Aug 9, 202421.1321.5021.1321.42-0.85%7,399
Aug 8, 202420.9221.2620.8421.24-3.16%22,672
Aug 7, 202420.8421.2620.5620.59--0.19%9,591
Aug 6, 202420.6920.8320.5020.63--2.27%15,811
Aug 2, 202421.3921.3920.8721.11--3.61%18,906
Aug 1, 202422.0022.5021.7021.90--1.22%17,368
Jul 31, 202421.8422.2421.8422.17-2.45%19,407