Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
331.11
-2.49 (-0.75%)
At close: Nov 14, 2025, 4:00 PM EST
331.45
+0.34 (0.10%)
After-hours: Nov 14, 2025, 7:59 PM EST
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 332.91 | 333.75 | 328.59 | 331.11 | 331.11 | -0.75% | 2,738,076 |
| Nov 13, 2025 | 335.01 | 340.00 | 332.80 | 333.60 | 333.60 | -1.02% | 3,084,558 |
| Nov 12, 2025 | 333.61 | 338.40 | 333.18 | 337.05 | 337.05 | 1.15% | 2,990,154 |
| Nov 11, 2025 | 329.50 | 334.00 | 329.13 | 333.22 | 333.22 | 1.33% | 2,827,150 |
| Nov 10, 2025 | 328.00 | 329.96 | 325.00 | 328.85 | 328.85 | 0.58% | 3,086,999 |
| Nov 7, 2025 | 325.83 | 331.01 | 323.03 | 326.95 | 326.95 | -0.12% | 4,112,574 |
| Nov 6, 2025 | 333.00 | 333.20 | 324.55 | 327.35 | 327.35 | -2.44% | 3,888,696 |
| Nov 5, 2025 | 332.61 | 336.84 | 331.24 | 335.53 | 335.53 | 0.05% | 2,629,651 |
| Nov 4, 2025 | 335.02 | 340.55 | 332.81 | 335.35 | 335.35 | -0.63% | 3,694,266 |
| Nov 3, 2025 | 340.31 | 342.46 | 332.88 | 337.47 | 337.47 | -0.83% | 3,916,593 |
| Oct 31, 2025 | 338.70 | 341.26 | 336.80 | 340.31 | 340.31 | 0.32% | 3,763,381 |
| Oct 30, 2025 | 338.20 | 344.70 | 333.10 | 339.24 | 339.24 | 0.41% | 4,373,224 |
| Oct 29, 2025 | 355.52 | 355.52 | 337.05 | 337.86 | 337.86 | -6.13% | 6,746,464 |
| Oct 28, 2025 | 360.00 | 363.70 | 357.80 | 359.91 | 359.91 | 0.59% | 3,005,594 |
| Oct 27, 2025 | 355.57 | 358.56 | 352.41 | 357.80 | 357.80 | 1.21% | 2,828,152 |
| Oct 24, 2025 | 357.21 | 358.10 | 353.29 | 353.52 | 353.52 | -0.17% | 2,016,850 |
| Oct 23, 2025 | 352.51 | 354.35 | 348.71 | 354.12 | 354.12 | 0.01% | 2,408,077 |
| Oct 22, 2025 | 355.48 | 360.19 | 352.87 | 354.09 | 354.09 | -0.97% | 3,436,003 |
| Oct 21, 2025 | 343.59 | 358.37 | 343.32 | 357.55 | 357.55 | 4.12% | 4,389,672 |
| Oct 20, 2025 | 334.64 | 344.20 | 334.25 | 343.40 | 343.40 | 3.04% | 3,903,166 |
| Oct 17, 2025 | 327.75 | 335.10 | 327.70 | 333.26 | 333.26 | 1.22% | 4,035,035 |
| Oct 16, 2025 | 333.86 | 336.65 | 327.50 | 329.23 | 329.23 | -0.42% | 4,570,870 |
| Oct 15, 2025 | 335.42 | 335.60 | 329.21 | 330.63 | 330.63 | -1.58% | 3,929,948 |
| Oct 14, 2025 | 335.22 | 338.82 | 332.72 | 335.94 | 335.94 | -1.00% | 3,036,889 |
| Oct 13, 2025 | 339.25 | 340.28 | 335.61 | 339.32 | 339.32 | 0.54% | 3,020,060 |
| Oct 10, 2025 | 347.91 | 348.72 | 336.94 | 337.51 | 337.51 | -2.87% | 4,282,397 |
| Oct 9, 2025 | 349.77 | 350.60 | 344.30 | 347.47 | 347.47 | -0.37% | 2,895,504 |
| Oct 8, 2025 | 350.00 | 354.05 | 347.52 | 348.77 | 348.77 | 0.13% | 3,285,027 |
| Oct 7, 2025 | 352.59 | 353.33 | 344.24 | 348.31 | 348.31 | -0.52% | 3,275,506 |
| Oct 6, 2025 | 346.93 | 357.34 | 342.04 | 350.14 | 350.14 | 0.98% | 5,340,202 |
| Oct 3, 2025 | 352.00 | 352.59 | 346.31 | 346.74 | 346.74 | -1.35% | 3,122,111 |
| Oct 2, 2025 | 343.76 | 351.73 | 342.42 | 351.48 | 351.48 | 2.26% | 3,955,434 |
| Oct 1, 2025 | 347.16 | 349.83 | 340.05 | 343.72 | 343.72 | -2.56% | 6,505,709 |
| Sep 30, 2025 | 360.54 | 362.00 | 349.90 | 352.75 | 352.75 | -1.86% | 5,360,695 |
| Sep 29, 2025 | 362.04 | 363.17 | 358.80 | 359.42 | 359.42 | -0.26% | 4,075,860 |
| Sep 26, 2025 | 353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 1.75% | 3,072,990 |
| Sep 25, 2025 | 351.91 | 357.00 | 351.50 | 354.16 | 354.16 | 0.25% | 3,336,731 |
| Sep 24, 2025 | 355.60 | 355.60 | 347.80 | 353.27 | 353.27 | -2.35% | 6,140,007 |
| Sep 23, 2025 | 364.18 | 368.73 | 361.30 | 361.78 | 361.78 | -0.63% | 3,831,134 |
| Sep 22, 2025 | 364.16 | 365.38 | 359.36 | 364.08 | 364.08 | -0.50% | 4,709,584 |
| Sep 19, 2025 | 368.94 | 370.31 | 362.54 | 365.90 | 365.90 | -0.42% | 7,693,030 |
| Sep 18, 2025 | 366.86 | 370.86 | 365.85 | 367.46 | 367.46 | 1.49% | 4,752,377 |
| Sep 17, 2025 | 353.18 | 365.00 | 353.18 | 362.07 | 362.07 | 2.65% | 6,449,922 |
| Sep 16, 2025 | 350.16 | 356.94 | 348.32 | 352.73 | 352.73 | 1.62% | 6,696,990 |
| Sep 15, 2025 | 350.50 | 358.00 | 345.05 | 347.10 | 347.10 | -0.65% | 6,768,570 |
| Sep 12, 2025 | 361.10 | 366.50 | 341.61 | 349.36 | 349.36 | -0.34% | 14,146,624 |
| Sep 11, 2025 | 354.69 | 355.25 | 347.16 | 350.55 | 350.55 | 0.11% | 11,804,184 |
| Sep 10, 2025 | 356.29 | 359.19 | 348.12 | 350.16 | 350.16 | -1.10% | 4,552,514 |
| Sep 9, 2025 | 362.75 | 362.75 | 353.03 | 354.06 | 354.06 | -1.28% | 4,324,857 |
| Sep 8, 2025 | 348.86 | 358.82 | 343.59 | 358.66 | 358.66 | 2.78% | 5,043,305 |