Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
347.80
-9.89 (-2.76%)
At close: Aug 1, 2025, 4:00 PM
348.13
+0.33 (0.09%)
After-hours: Aug 1, 2025, 7:20 PM EDT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025355.95356.29347.46347.80347.80-2.76%4,270,863
Jul 31, 2025362.26362.50354.27357.69357.69-1.73%4,513,089
Jul 30, 2025370.68370.72363.48364.00364.00-1.81%3,295,204
Jul 29, 2025370.45376.16369.71370.70370.700.33%4,234,200
Jul 28, 2025371.03372.59368.72369.47369.47-0.34%2,984,225
Jul 25, 2025372.31372.41369.51370.74370.74-0.26%2,053,161
Jul 24, 2025371.90376.00370.61371.69371.69-0.21%2,692,132
Jul 23, 2025373.49373.99369.26372.46372.46-0.11%1,994,599
Jul 22, 2025368.00374.50368.00372.87372.871.41%2,448,998
Jul 21, 2025366.49368.28363.13367.68367.680.52%2,770,433
Jul 18, 2025367.07367.79364.00365.79365.79-0.18%2,459,234
Jul 17, 2025360.60366.96359.28366.45366.451.29%3,340,455
Jul 16, 2025364.59365.55358.71361.77361.77-0.66%3,592,883
Jul 15, 2025367.00368.32363.88364.18364.18-0.77%2,550,992
Jul 14, 2025363.19367.68360.18366.99366.991.00%2,898,705
Jul 11, 2025368.00371.15362.70363.35363.35-2.18%3,548,721
Jul 10, 2025371.99373.50365.51371.43371.43-0.52%4,023,925
Jul 9, 2025383.50384.75370.91373.38373.38-2.32%4,726,562
Jul 8, 2025378.50386.60377.18382.24382.241.41%3,708,199
Jul 7, 2025378.90382.22375.52376.93376.93-0.63%3,545,108
Jul 3, 2025378.00383.20377.80379.31379.310.22%2,863,680
Jul 2, 2025384.64386.88372.73378.47378.47-3.48%6,912,202
Jul 1, 2025385.10392.58381.52392.10392.101.35%4,516,381
Jun 30, 2025387.30390.98384.63386.88386.880.27%4,645,498
Jun 27, 2025385.44390.31384.41385.83385.830.23%5,083,803
Jun 26, 2025387.20389.99382.87384.95384.95-0.67%3,139,666
Jun 25, 2025383.60388.05382.00387.55387.551.36%3,718,763
Jun 24, 2025384.96385.00378.51382.34382.340.58%4,797,074
Jun 23, 2025377.59380.21374.24380.12380.120.85%3,841,754
Jun 20, 2025380.48382.29373.76376.92376.92-0.30%8,126,939
Jun 18, 2025383.99385.27377.54378.04378.04-1.21%4,808,869
Jun 17, 2025397.28399.67381.80382.68382.68-4.74%6,866,253
Jun 16, 2025392.99405.00391.11401.73401.732.57%6,798,251
Jun 13, 2025392.50399.85383.75391.68391.68-5.32%10,629,682
Jun 12, 2025411.43416.39410.77413.68413.680.20%6,313,316
Jun 11, 2025415.20416.04410.42412.84412.84-0.77%3,385,416
Jun 10, 2025416.61419.82414.42416.06416.06-0.05%2,627,431
Jun 9, 2025417.30419.00415.15416.26416.26-0.16%3,034,210
Jun 6, 2025417.54419.65415.28416.92416.920.41%2,146,908
Jun 5, 2025415.00421.48413.98415.20415.200.31%2,276,924
Jun 4, 2025411.54415.94410.08413.91413.910.34%1,843,425
Jun 3, 2025403.46412.64402.48412.49412.492.25%2,737,513
Jun 2, 2025408.88410.00396.73403.40403.40-2.82%4,153,688
May 30, 2025414.14417.86411.53415.09415.090.42%4,231,334
May 29, 2025414.00415.42410.47413.36413.360.27%1,781,393
May 28, 2025413.81416.37411.42412.23412.23-0.21%2,246,508
May 27, 2025412.76414.95411.60413.10413.101.33%2,680,356
May 23, 2025409.11411.45407.15407.69407.69-1.60%2,087,674
May 22, 2025412.51417.90412.51414.33414.330.07%1,889,487
May 21, 2025414.86422.95412.59414.03414.03-0.86%2,495,783