Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
353.52
-0.60 (-0.17%)
At close: Oct 24, 2025, 4:00 PM EDT
353.94
+0.42 (0.12%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025357.21358.10353.29353.52353.52-0.17%2,016,850
Oct 23, 2025352.51354.35348.71354.12354.120.01%2,408,077
Oct 22, 2025355.48360.19352.87354.09354.09-0.97%3,436,003
Oct 21, 2025343.59358.37343.32357.55357.554.12%4,389,672
Oct 20, 2025334.64344.20334.25343.40343.403.04%3,903,166
Oct 17, 2025327.75335.10327.70333.26333.261.22%4,035,035
Oct 16, 2025333.86336.65327.50329.23329.23-0.42%4,570,870
Oct 15, 2025335.42335.60329.21330.63330.63-1.58%3,929,948
Oct 14, 2025335.22338.82332.72335.94335.94-1.00%3,036,889
Oct 13, 2025339.25340.28335.61339.32339.320.54%3,020,060
Oct 10, 2025347.91348.72336.94337.51337.51-2.87%4,282,397
Oct 9, 2025349.77350.60344.30347.47347.47-0.37%2,895,504
Oct 8, 2025350.00354.05347.52348.77348.770.13%3,285,027
Oct 7, 2025352.59353.33344.24348.31348.31-0.52%3,275,506
Oct 6, 2025346.93357.34342.04350.14350.140.98%5,340,202
Oct 3, 2025352.00352.59346.31346.74346.74-1.35%3,122,111
Oct 2, 2025343.76351.73342.42351.48351.482.26%3,955,434
Oct 1, 2025347.16349.83340.05343.72343.72-2.56%6,505,709
Sep 30, 2025360.54362.00349.90352.75352.75-1.86%5,360,695
Sep 29, 2025362.04363.17358.80359.42359.42-0.26%4,075,860
Sep 26, 2025353.71360.72352.78360.37360.371.75%3,072,990
Sep 25, 2025351.91357.00351.50354.16354.160.25%3,336,731
Sep 24, 2025355.60355.60347.80353.27353.27-2.35%6,140,007
Sep 23, 2025364.18368.73361.30361.78361.78-0.63%3,831,134
Sep 22, 2025364.16365.38359.36364.08364.08-0.50%4,709,584
Sep 19, 2025368.94370.31362.54365.90365.90-0.42%7,693,030
Sep 18, 2025366.86370.86365.85367.46367.461.49%4,752,377
Sep 17, 2025353.18365.00353.18362.07362.072.65%6,449,922
Sep 16, 2025350.16356.94348.32352.73352.731.62%6,696,990
Sep 15, 2025350.50358.00345.05347.10347.10-0.65%6,768,570
Sep 12, 2025361.10366.50341.61349.36349.36-0.34%14,146,624
Sep 11, 2025354.69355.25347.16350.55350.550.11%11,804,184
Sep 10, 2025356.29359.19348.12350.16350.16-1.10%4,552,514
Sep 9, 2025362.75362.75353.03354.06354.06-1.28%4,324,857
Sep 8, 2025348.86358.82343.59358.66358.662.78%5,043,305
Sep 5, 2025345.81354.67345.10348.97348.971.35%4,662,587
Sep 4, 2025342.24344.41331.50344.31344.31-1.20%4,918,293
Sep 3, 2025345.72348.51343.36348.50348.500.83%3,004,697
Sep 2, 2025350.24352.71341.28345.63345.63-3.10%4,229,423
Aug 29, 2025354.00357.25352.46356.70356.700.77%2,639,259
Aug 28, 2025357.63358.26349.11353.96353.96-0.67%3,803,095
Aug 27, 2025355.98360.37355.16356.35356.350.41%2,353,776
Aug 26, 2025363.03363.23353.70354.91354.91-2.29%4,067,395
Aug 25, 2025362.56364.65361.40363.21363.210.31%2,259,516
Aug 22, 2025355.80362.65354.00362.09362.092.45%3,058,636
Aug 21, 2025349.91353.82347.00353.43353.43-2,363,230
Aug 20, 2025361.68363.00353.20353.43353.43-2.11%3,727,897
Aug 19, 2025359.22364.24358.12361.03361.031.06%2,808,040
Aug 18, 2025355.68358.39353.00357.24357.240.67%2,922,973
Aug 15, 2025348.33357.29348.00354.85354.851.80%3,718,652