Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
381.06
+0.19 (0.05%)
May 5, 2025, 4:00 PM EDT - Market closed
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 379.29 | 384.54 | 378.40 | 381.06 | 381.06 | 0.05% | 2,088,353 |
| May 2, 2025 | 380.09 | 383.56 | 379.19 | 380.87 | 380.87 | 1.67% | 2,340,739 |
| May 1, 2025 | 378.30 | 380.44 | 374.07 | 374.63 | 374.63 | -0.09% | 2,848,778 |
| Apr 30, 2025 | 366.87 | 376.00 | 363.56 | 374.98 | 374.98 | 1.08% | 3,305,481 |
| Apr 29, 2025 | 367.21 | 373.88 | 366.88 | 370.98 | 370.98 | 0.64% | 2,198,291 |
| Apr 28, 2025 | 368.05 | 370.99 | 364.58 | 368.62 | 368.62 | 0.24% | 3,163,425 |
| Apr 25, 2025 | 361.70 | 369.31 | 359.99 | 367.72 | 367.72 | 1.89% | 3,499,345 |
| Apr 24, 2025 | 353.59 | 361.12 | 353.25 | 360.91 | 360.91 | 2.54% | 3,085,149 |
| Apr 23, 2025 | 358.12 | 363.00 | 349.80 | 351.96 | 351.96 | 0.59% | 3,167,958 |
| Apr 22, 2025 | 349.14 | 352.08 | 344.37 | 349.91 | 349.91 | 1.95% | 3,250,424 |
| Apr 21, 2025 | 344.57 | 346.68 | 338.64 | 343.22 | 343.22 | -1.60% | 3,691,241 |
| Apr 17, 2025 | 349.75 | 351.88 | 345.09 | 348.80 | 348.80 | 1.34% | 5,229,675 |
| Apr 16, 2025 | 345.00 | 350.38 | 341.31 | 344.19 | 344.19 | -1.77% | 3,687,874 |
| Apr 15, 2025 | 351.05 | 356.49 | 349.19 | 350.38 | 350.38 | -0.15% | 3,030,407 |
| Apr 14, 2025 | 359.51 | 362.05 | 348.50 | 350.91 | 350.91 | -0.44% | 3,285,950 |
| Apr 11, 2025 | 351.44 | 353.10 | 342.35 | 352.47 | 352.47 | 0.69% | 3,941,817 |
| Apr 10, 2025 | 360.97 | 362.50 | 341.52 | 350.05 | 350.05 | -4.00% | 5,694,976 |
| Apr 9, 2025 | 338.74 | 365.72 | 333.43 | 364.64 | 364.64 | 7.25% | 7,186,274 |
| Apr 8, 2025 | 350.10 | 350.74 | 333.83 | 340.00 | 340.00 | -0.21% | 6,650,815 |
| Apr 7, 2025 | 335.54 | 358.36 | 332.01 | 340.70 | 340.70 | -2.40% | 7,690,909 |
| Apr 4, 2025 | 359.00 | 361.73 | 348.80 | 349.07 | 349.07 | -4.95% | 5,867,564 |
| Apr 3, 2025 | 371.88 | 376.01 | 366.29 | 367.25 | 367.25 | -4.80% | 5,324,421 |
| Apr 2, 2025 | 378.28 | 388.00 | 376.54 | 385.78 | 385.78 | 0.67% | 2,859,064 |
| Apr 1, 2025 | 381.13 | 384.00 | 375.53 | 383.20 | 383.20 | -0.09% | 3,847,766 |
| Mar 31, 2025 | 380.00 | 384.80 | 374.67 | 383.53 | 383.53 | -0.57% | 3,960,737 |
| Mar 28, 2025 | 393.89 | 396.92 | 384.76 | 385.71 | 385.71 | -2.64% | 3,830,307 |
| Mar 27, 2025 | 397.44 | 401.48 | 392.51 | 396.15 | 396.15 | -0.42% | 2,729,696 |
| Mar 26, 2025 | 403.00 | 404.50 | 397.01 | 397.81 | 397.81 | -1.44% | 3,426,315 |
| Mar 25, 2025 | 393.57 | 404.32 | 392.99 | 403.64 | 403.64 | 2.32% | 3,648,552 |
| Mar 24, 2025 | 392.47 | 396.86 | 391.38 | 394.47 | 394.47 | 1.86% | 5,223,006 |
| Mar 21, 2025 | 384.13 | 389.85 | 382.45 | 387.26 | 387.26 | -0.60% | 7,607,266 |
| Mar 20, 2025 | 386.90 | 397.82 | 385.80 | 389.61 | 389.61 | 0.44% | 4,009,500 |
| Mar 19, 2025 | 394.10 | 395.26 | 387.00 | 387.89 | 387.89 | -0.89% | 4,349,931 |
| Mar 18, 2025 | 395.36 | 395.95 | 384.57 | 391.37 | 391.37 | -2.00% | 4,297,269 |
| Mar 17, 2025 | 394.12 | 399.94 | 387.13 | 399.34 | 399.34 | 1.17% | 4,258,533 |
| Mar 14, 2025 | 379.75 | 396.36 | 377.80 | 394.74 | 394.74 | 4.47% | 6,134,775 |
| Mar 13, 2025 | 405.27 | 405.77 | 374.50 | 377.84 | 377.84 | -13.85% | 14,386,637 |
| Mar 12, 2025 | 436.69 | 443.90 | 435.50 | 438.60 | 438.60 | 1.14% | 5,515,858 |
| Mar 11, 2025 | 432.88 | 441.33 | 431.00 | 433.66 | 433.66 | -0.33% | 3,145,227 |
| Mar 10, 2025 | 443.11 | 444.54 | 433.23 | 435.08 | 435.08 | -3.19% | 3,980,355 |
| Mar 7, 2025 | 442.00 | 452.51 | 440.99 | 449.40 | 449.40 | 1.04% | 3,039,466 |
| Mar 6, 2025 | 444.73 | 452.19 | 441.19 | 444.78 | 444.78 | -1.43% | 2,732,076 |
| Mar 5, 2025 | 443.65 | 453.26 | 443.11 | 451.24 | 451.24 | 1.17% | 2,406,219 |
| Mar 4, 2025 | 439.25 | 448.82 | 434.70 | 446.03 | 446.03 | 1.20% | 2,942,168 |
| Mar 3, 2025 | 440.65 | 448.09 | 438.21 | 440.72 | 440.72 | 0.49% | 2,607,694 |
| Feb 28, 2025 | 438.16 | 440.37 | 432.10 | 438.56 | 438.56 | 0.31% | 3,936,914 |
| Feb 27, 2025 | 441.79 | 444.57 | 436.82 | 437.19 | 437.19 | -0.98% | 2,340,232 |
| Feb 26, 2025 | 443.80 | 447.65 | 438.40 | 441.50 | 441.50 | -0.43% | 1,947,626 |
| Feb 25, 2025 | 443.47 | 447.49 | 439.17 | 443.41 | 443.41 | -0.23% | 2,612,652 |
| Feb 24, 2025 | 445.11 | 446.28 | 440.91 | 444.42 | 444.42 | 0.02% | 2,807,937 |