Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
433.66
-1.42 (-0.33%)
At close: Mar 11, 2025, 4:00 PM
435.58
+1.92 (0.44%)
After-hours: Mar 11, 2025, 7:28 PM EST
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 432.88 | 441.33 | 431.00 | 433.66 | 433.66 | -0.33% | 3,139,524 |
| 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 |
| Feb 21, 2025 | 453.28 | 453.75 | 440.69 | 444.32 | 444.32 | -2.28% | 3,375,996 |
| Feb 20, 2025 | 457.44 | 461.00 | 451.57 | 454.69 | 454.69 | -0.50% | 2,337,598 |
| Feb 19, 2025 | 463.61 | 463.61 | 455.32 | 456.99 | 456.99 | -1.53% | 2,965,546 |
| Feb 18, 2025 | 462.65 | 464.33 | 453.07 | 464.11 | 464.11 | 0.86% | 2,973,775 |
| Feb 14, 2025 | 463.35 | 464.99 | 458.00 | 460.16 | 460.16 | 0.20% | 2,622,973 |
| Feb 13, 2025 | 465.21 | 465.70 | 457.03 | 459.22 | 459.22 | -0.76% | 2,794,395 |
| Feb 12, 2025 | 458.00 | 463.00 | 451.30 | 462.76 | 462.76 | 0.86% | 3,308,534 |
| Feb 11, 2025 | 449.00 | 461.55 | 448.29 | 458.82 | 458.82 | 1.71% | 3,256,999 |
| Feb 10, 2025 | 439.25 | 453.37 | 439.00 | 451.10 | 451.10 | 4.16% | 3,946,729 |
| Feb 7, 2025 | 436.24 | 441.00 | 432.41 | 433.07 | 433.07 | -0.54% | 2,693,470 |
| Feb 6, 2025 | 437.63 | 439.96 | 434.35 | 435.40 | 435.40 | -0.51% | 2,568,120 |
| Feb 5, 2025 | 440.75 | 444.95 | 436.27 | 437.63 | 437.63 | -0.59% | 2,938,540 |
| Feb 4, 2025 | 435.43 | 443.58 | 434.26 | 440.23 | 440.23 | 0.37% | 2,647,701 |
| Feb 3, 2025 | 437.80 | 442.74 | 430.88 | 438.60 | 438.60 | 0.26% | 3,348,717 |
| Jan 31, 2025 | 446.98 | 447.01 | 435.83 | 437.45 | 437.45 | -1.92% | 4,689,083 |
| Jan 30, 2025 | 439.67 | 448.42 | 439.23 | 446.00 | 446.00 | 0.98% | 3,290,128 |
| Jan 29, 2025 | 439.92 | 444.36 | 438.83 | 441.68 | 441.68 | -0.26% | 2,997,604 |
| Jan 28, 2025 | 436.27 | 445.81 | 431.64 | 442.84 | 442.84 | 0.97% | 5,376,392 |
| Jan 27, 2025 | 430.23 | 445.45 | 430.12 | 438.60 | 438.60 | 0.74% | 5,086,254 |
| Jan 24, 2025 | 437.28 | 441.88 | 434.73 | 435.38 | 435.38 | -0.43% | 2,631,804 |
| Jan 23, 2025 | 435.88 | 437.73 | 432.49 | 437.28 | 437.28 | -0.01% | 2,716,742 |
| Jan 22, 2025 | 438.00 | 439.73 | 433.43 | 437.32 | 437.32 | 0.22% | 3,391,642 |
| Jan 21, 2025 | 433.26 | 439.98 | 431.50 | 436.36 | 436.36 | 1.48% | 3,833,294 |
| Jan 17, 2025 | 434.35 | 435.99 | 425.70 | 429.99 | 429.99 | 0.72% | 4,012,745 |
| Jan 16, 2025 | 418.21 | 428.89 | 418.00 | 426.93 | 426.93 | 2.31% | 4,185,552 |
| Jan 15, 2025 | 421.70 | 423.97 | 415.66 | 417.28 | 417.28 | 1.11% | 4,345,781 |
| Jan 14, 2025 | 407.25 | 412.75 | 405.07 | 412.71 | 412.71 | 1.03% | 3,577,116 |
| Jan 13, 2025 | 404.27 | 409.96 | 403.75 | 408.50 | 408.50 | 0.64% | 4,558,780 |
| Jan 10, 2025 | 410.00 | 413.10 | 405.32 | 405.92 | 405.92 | -3.26% | 5,564,262 |
| Jan 8, 2025 | 417.34 | 422.66 | 415.51 | 419.58 | 419.58 | -0.72% | 3,508,786 |
| Jan 7, 2025 | 431.37 | 435.18 | 420.51 | 422.63 | 422.63 | -1.98% | 4,181,405 |
| Jan 6, 2025 | 431.88 | 436.41 | 427.79 | 431.18 | 431.18 | 0.14% | 3,994,400 |
| Jan 3, 2025 | 429.45 | 433.30 | 425.32 | 430.57 | 430.57 | -2.37% | 5,619,372 |
| Jan 2, 2025 | 447.76 | 450.12 | 440.56 | 441.00 | 441.00 | -0.83% | 2,507,887 |
| Dec 31, 2024 | 446.35 | 448.50 | 442.81 | 444.68 | 444.68 | -0.25% | 2,285,132 |
| Dec 30, 2024 | 442.94 | 447.60 | 438.57 | 445.80 | 445.80 | -0.15% | 3,473,172 |
| Dec 27, 2024 | 446.88 | 449.91 | 441.11 | 446.48 | 446.48 | -0.82% | 2,947,179 |
| Dec 26, 2024 | 445.85 | 452.34 | 444.68 | 450.16 | 450.16 | 0.50% | 2,134,310 |