Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
362.09
+8.66 (2.45%)
At close: Aug 22, 2025, 4:00 PM
363.47
+1.38 (0.38%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 355.80 | 362.65 | 354.00 | 362.09 | 362.09 | 2.45% | 2,971,221 |
| Aug 21, 2025 | 349.91 | 353.82 | 347.00 | 353.43 | 353.43 | - | 2,363,230 |
| Aug 20, 2025 | 361.68 | 363.00 | 353.20 | 353.43 | 353.43 | -2.11% | 3,727,897 |
| Aug 19, 2025 | 359.22 | 364.24 | 358.12 | 361.03 | 361.03 | 1.06% | 2,808,040 |
| Aug 18, 2025 | 355.68 | 358.39 | 353.00 | 357.24 | 357.24 | 0.67% | 2,922,973 |
| Aug 15, 2025 | 348.33 | 357.29 | 348.00 | 354.85 | 354.85 | 1.80% | 3,718,652 |
| Aug 14, 2025 | 349.50 | 351.56 | 346.10 | 348.58 | 348.58 | -0.71% | 3,745,646 |
| Aug 13, 2025 | 339.54 | 351.76 | 337.55 | 351.07 | 351.07 | 3.73% | 4,375,105 |
| Aug 12, 2025 | 333.52 | 338.76 | 330.04 | 338.43 | 338.43 | 1.43% | 3,572,414 |
| Aug 11, 2025 | 334.53 | 343.40 | 332.47 | 333.65 | 333.65 | -2.17% | 4,366,242 |
| Aug 8, 2025 | 338.68 | 341.57 | 336.37 | 341.05 | 341.05 | 0.82% | 3,507,764 |
| Aug 7, 2025 | 344.04 | 347.38 | 332.65 | 338.27 | 338.27 | -2.13% | 4,661,824 |
| Aug 6, 2025 | 341.65 | 345.66 | 339.19 | 345.62 | 345.62 | 2.03% | 3,347,165 |
| Aug 5, 2025 | 339.31 | 342.74 | 337.35 | 338.74 | 338.74 | -0.03% | 3,908,970 |
| Aug 4, 2025 | 351.16 | 351.21 | 338.04 | 338.85 | 338.85 | -2.57% | 6,449,344 |
| Aug 1, 2025 | 355.95 | 356.29 | 347.46 | 347.80 | 347.80 | -2.76% | 4,307,890 |
| Jul 31, 2025 | 362.26 | 362.50 | 354.27 | 357.69 | 357.69 | -1.73% | 4,513,089 |
| Jul 30, 2025 | 370.68 | 370.72 | 363.48 | 364.00 | 364.00 | -1.81% | 3,295,204 |
| Jul 29, 2025 | 370.45 | 376.16 | 369.71 | 370.70 | 370.70 | 0.33% | 4,234,200 |
| Jul 28, 2025 | 371.03 | 372.59 | 368.72 | 369.47 | 369.47 | -0.34% | 2,984,225 |
| Jul 25, 2025 | 372.31 | 372.41 | 369.51 | 370.74 | 370.74 | -0.26% | 2,053,161 |
| Jul 24, 2025 | 371.90 | 376.00 | 370.61 | 371.69 | 371.69 | -0.21% | 2,692,132 |
| Jul 23, 2025 | 373.49 | 373.99 | 369.26 | 372.46 | 372.46 | -0.11% | 1,994,599 |
| Jul 22, 2025 | 368.00 | 374.50 | 368.00 | 372.87 | 372.87 | 1.41% | 2,448,998 |
| Jul 21, 2025 | 366.49 | 368.28 | 363.13 | 367.68 | 367.68 | 0.52% | 2,770,433 |
| Jul 18, 2025 | 367.07 | 367.79 | 364.00 | 365.79 | 365.79 | -0.18% | 2,459,234 |
| Jul 17, 2025 | 360.60 | 366.96 | 359.28 | 366.45 | 366.45 | 1.29% | 3,340,455 |
| Jul 16, 2025 | 364.59 | 365.55 | 358.71 | 361.77 | 361.77 | -0.66% | 3,592,883 |
| Jul 15, 2025 | 367.00 | 368.32 | 363.88 | 364.18 | 364.18 | -0.77% | 2,550,992 |
| Jul 14, 2025 | 363.19 | 367.68 | 360.18 | 366.99 | 366.99 | 1.00% | 2,898,705 |
| Jul 11, 2025 | 368.00 | 371.15 | 362.70 | 363.35 | 363.35 | -2.18% | 3,548,721 |
| Jul 10, 2025 | 371.99 | 373.50 | 365.51 | 371.43 | 371.43 | -0.52% | 4,023,925 |
| Jul 9, 2025 | 383.50 | 384.75 | 370.91 | 373.38 | 373.38 | -2.32% | 4,726,562 |
| Jul 8, 2025 | 378.50 | 386.60 | 377.18 | 382.24 | 382.24 | 1.41% | 3,708,199 |
| Jul 7, 2025 | 378.90 | 382.22 | 375.52 | 376.93 | 376.93 | -0.63% | 3,545,108 |
| Jul 3, 2025 | 378.00 | 383.20 | 377.80 | 379.31 | 379.31 | 0.22% | 2,863,680 |
| Jul 2, 2025 | 384.64 | 386.88 | 372.73 | 378.47 | 378.47 | -3.48% | 6,912,202 |
| Jul 1, 2025 | 385.10 | 392.58 | 381.52 | 392.10 | 392.10 | 1.35% | 4,516,381 |
| Jun 30, 2025 | 387.30 | 390.98 | 384.63 | 386.88 | 386.88 | 0.27% | 4,645,498 |
| Jun 27, 2025 | 385.44 | 390.31 | 384.41 | 385.83 | 385.83 | 0.23% | 5,083,803 |
| Jun 26, 2025 | 387.20 | 389.99 | 382.87 | 384.95 | 384.95 | -0.67% | 3,139,666 |
| Jun 25, 2025 | 383.60 | 388.05 | 382.00 | 387.55 | 387.55 | 1.36% | 3,718,763 |
| Jun 24, 2025 | 384.96 | 385.00 | 378.51 | 382.34 | 382.34 | 0.58% | 4,797,074 |
| Jun 23, 2025 | 377.59 | 380.21 | 374.24 | 380.12 | 380.12 | 0.85% | 3,841,754 |
| Jun 20, 2025 | 380.48 | 382.29 | 373.76 | 376.92 | 376.92 | -0.30% | 8,126,939 |
| Jun 18, 2025 | 383.99 | 385.27 | 377.54 | 378.04 | 378.04 | -1.21% | 4,808,869 |
| Jun 17, 2025 | 397.28 | 399.67 | 381.80 | 382.68 | 382.68 | -4.74% | 6,866,253 |
| Jun 16, 2025 | 392.99 | 405.00 | 391.11 | 401.73 | 401.73 | 2.57% | 6,798,251 |
| Jun 13, 2025 | 392.50 | 399.85 | 383.75 | 391.68 | 391.68 | -5.32% | 10,629,682 |
| Jun 12, 2025 | 411.43 | 416.39 | 410.77 | 413.68 | 413.68 | 0.20% | 6,313,316 |