Skip to main content
Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
499.50
-0.11 (-0.02%)
At close: Nov 20, 2024, 4:00 PM
498.04
-1.46 (-0.29%)
Pre-market: Nov 21, 2024, 5:06 AM EST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024505.41506.36494.61499.50499.50-0.02%1,874,910
Nov 19, 2024496.00502.41495.46499.61499.610.02%1,961,731
Nov 18, 2024505.00505.51497.69499.51499.51-0.77%2,259,651
Nov 15, 2024520.30524.50498.81503.37503.37-5.00%4,612,417
Nov 14, 2024530.55534.64523.46529.87529.87-0.49%3,098,800
Nov 13, 2024523.79539.92520.59532.50532.501.15%3,470,174
Nov 12, 2024504.39528.91504.27526.42526.424.35%4,125,288
Nov 11, 2024493.60507.72493.60504.48504.481.98%3,536,599
Nov 8, 2024503.83505.00493.69494.68494.68-1.25%2,856,859
Nov 7, 2024510.66510.66495.30500.92500.92-0.77%2,640,295
Nov 6, 2024492.93506.21492.93504.83504.833.78%2,969,855
Nov 5, 2024483.09486.66480.47486.42486.421.05%1,588,149
Nov 4, 2024479.03483.76477.37481.35481.35-0.30%1,955,249
Nov 1, 2024475.41485.16475.05482.80482.800.99%2,852,008
Oct 31, 2024486.00486.05477.38478.08478.08-1.77%2,978,688
Oct 30, 2024482.24492.20482.24486.68486.680.27%2,728,573
Oct 29, 2024481.92487.56479.33485.39485.390.90%2,089,505
Oct 28, 2024487.65488.49480.48481.04481.04-0.55%2,302,255
Oct 25, 2024483.42488.34482.52483.72483.720.18%2,426,769
Oct 24, 2024486.63488.47480.06482.87482.87-0.45%2,100,308
Oct 23, 2024492.00493.83483.39485.03485.03-1.64%2,021,316
Oct 22, 2024496.43497.34488.36493.11493.11-0.92%2,388,721
Oct 21, 2024494.60500.65492.96497.71497.710.57%1,679,657
Oct 18, 2024491.29499.00491.05494.90494.90-0.39%2,011,121
Oct 17, 2024506.51507.50495.23496.83496.83-1.14%2,769,241
Oct 16, 2024506.39506.84500.25502.54502.54-1.08%1,859,116
Oct 15, 2024513.82517.77506.80508.03508.03-0.32%3,605,675
Oct 14, 2024501.80514.26500.41509.65509.652.87%3,411,497
Oct 11, 2024504.78507.98494.90495.42495.42-1.62%2,992,409
Oct 10, 2024490.54506.45489.35503.57503.571.92%2,775,102
Oct 9, 2024495.88495.88492.32494.08494.08-0.44%2,869,417
Oct 8, 2024492.45500.00486.40496.24496.241.83%3,551,609
Oct 7, 2024503.96504.87486.40487.30487.30-3.93%4,870,534
Oct 4, 2024507.29508.56503.59507.22507.220.68%1,949,994
Oct 3, 2024501.02509.81498.59503.80503.80-0.40%1,921,604
Oct 2, 2024503.87510.19502.82505.81505.810.60%1,981,848
Oct 1, 2024517.45519.00502.50502.80502.80-2.89%3,730,026
Sep 30, 2024513.83518.47511.74517.78517.780.45%2,588,151
Sep 27, 2024516.52516.68512.30515.48515.480.02%2,718,323
Sep 26, 2024520.51521.36512.11515.38515.38-0.49%3,282,437
Sep 25, 2024526.02526.18516.24517.90517.90-1.18%3,211,612
Sep 24, 2024527.72530.30521.71524.07524.07-0.72%2,842,054
Sep 23, 2024525.71532.00524.96527.87527.871.07%2,106,995
Sep 20, 2024526.44528.63515.72522.30522.30-0.79%6,100,685
Sep 19, 2024518.81527.48518.02526.44526.443.60%3,582,532
Sep 18, 2024517.01517.58506.49508.13508.13-1.34%3,997,267
Sep 17, 2024524.29527.10514.58515.03515.03-1.24%5,164,089
Sep 16, 2024537.40537.69521.26521.50521.50-2.86%5,248,205
Sep 13, 2024532.57540.27526.60536.87536.87-8.47%10,423,510
Sep 12, 2024581.45587.75572.98586.55586.551.06%5,605,338
Sep 11, 2024573.01581.24559.35580.38580.381.03%2,680,977
Sep 10, 2024576.75577.80567.14574.48574.480.81%2,030,076
Sep 9, 2024567.69574.57564.44569.88569.881.15%1,997,121
Sep 6, 2024570.90573.31558.00563.41563.41-0.80%2,096,790
Sep 5, 2024570.75573.39562.53567.93567.93-1.27%1,573,571
Sep 4, 2024568.87578.86565.76575.25575.250.74%1,613,865
Sep 3, 2024576.30586.70566.79571.04571.04-0.59%2,757,929
Aug 30, 2024572.20575.65568.29574.41574.410.84%1,982,970
Aug 29, 2024567.05578.40567.05569.63569.631.62%1,955,588
Aug 28, 2024568.22569.59557.67560.54560.54-1.28%1,289,699
Aug 27, 2024554.40569.52554.34567.82567.821.50%1,404,415
Aug 26, 2024555.03560.26555.03559.44559.440.20%1,387,479
Aug 23, 2024565.45566.52552.50558.30558.300.15%2,023,465
Aug 22, 2024567.07572.00555.65557.44557.44-1.48%1,627,658
Aug 21, 2024562.13566.60557.91565.79565.790.63%1,401,708
Aug 20, 2024564.48568.18559.61562.25562.25-0.15%1,219,609
Aug 19, 2024550.59563.77550.59563.12563.121.75%1,423,293
Aug 16, 2024552.35554.76547.80553.46553.46-0.13%1,541,726
Aug 15, 2024545.19557.22545.01554.16554.162.66%2,182,382
Aug 14, 2024536.62542.92533.20539.79539.790.85%1,915,589
Aug 13, 2024530.93537.72527.90535.22535.220.81%3,063,918
Aug 12, 2024536.04538.08525.77530.93530.93-1.00%1,450,410
Aug 9, 2024528.02537.28528.02536.30536.301.14%1,272,635
Aug 8, 2024520.59531.07519.56530.24530.243.24%2,155,115
Aug 7, 2024520.95531.01512.86513.62513.62-0.11%1,663,682
Aug 6, 2024513.69519.16509.01514.20514.200.96%2,076,327
Aug 5, 2024504.23515.90500.00509.32509.32-3.20%3,432,155
Aug 2, 2024535.78536.84519.68526.17526.17-3.70%2,729,113
Aug 1, 2024549.99561.98540.24546.41546.41-0.95%2,075,410
Jul 31, 2024547.05555.55543.77551.65551.652.40%2,776,002
Jul 30, 2024541.85543.67530.95538.71538.710.39%1,566,875
Jul 29, 2024544.30544.30535.19536.61536.61-1.07%1,590,551
Jul 26, 2024535.35545.50533.33542.44542.441.93%2,090,007
Jul 25, 2024536.80542.28527.59532.15532.150.21%2,136,496
Jul 24, 2024543.80544.71530.35531.04531.04-2.74%2,630,081
Jul 23, 2024556.49557.25544.44546.01546.01-1.59%2,363,881
Jul 22, 2024558.65560.19552.71554.82554.820.69%2,391,696
Jul 19, 2024557.05561.09548.96551.00551.00-1.05%2,601,942
Jul 18, 2024564.18564.26556.07556.85556.85-1.11%2,184,657
Jul 17, 2024563.93565.00556.46563.09563.09-0.61%2,316,265
Jul 16, 2024564.60570.10562.08566.54566.540.15%1,539,875
Jul 15, 2024560.23568.23560.23565.71565.711.19%1,887,763
Jul 12, 2024555.10562.49552.32559.05559.050.25%2,013,985
Jul 11, 2024564.00572.62557.09557.63557.63-1.23%3,191,358
Jul 10, 2024564.71566.93558.21564.55564.55-0.26%2,368,443
Jul 9, 2024573.05575.01562.46566.02566.02-1.63%2,169,020
Jul 8, 2024573.18576.75563.92575.40575.40-0.51%3,007,422
Jul 5, 2024570.91580.55568.92578.34578.341.44%2,808,635
Jul 3, 2024564.29571.83564.00570.15570.150.43%1,664,373
Jul 2, 2024560.00570.14560.00567.71567.711.37%3,054,491