Skip to main content
Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
440.23
+1.63 (0.37%)
At close: Feb 4, 2025, 4:00 PM
440.76
+0.53 (0.12%)
After-hours: Feb 4, 2025, 7:25 PM EST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025435.43443.58434.26440.23440.230.37%2,647,701
Feb 3, 2025437.80442.74430.88438.60438.600.26%3,348,717
Jan 31, 2025446.98447.01435.83437.45437.45-1.92%4,689,083
Jan 30, 2025439.67448.42439.23446.00446.000.98%3,290,128
Jan 29, 2025439.92444.36438.83441.68441.68-0.26%2,997,604
Jan 28, 2025436.27445.81431.64442.84442.840.97%5,376,392
Jan 27, 2025430.23445.45430.12438.60438.600.74%5,086,254
Jan 24, 2025437.28441.88434.73435.38435.38-0.43%2,631,804
Jan 23, 2025435.88437.73432.49437.28437.28-0.01%2,716,742
Jan 22, 2025438.00439.73433.43437.32437.320.22%3,391,642
Jan 21, 2025433.26439.98431.50436.36436.361.48%3,833,294
Jan 17, 2025434.35435.99425.70429.99429.990.72%4,012,745
Jan 16, 2025418.21428.89418.00426.93426.932.31%4,185,552
Jan 15, 2025421.70423.97415.66417.28417.281.11%4,345,781
Jan 14, 2025407.25412.75405.07412.71412.711.03%3,577,116
Jan 13, 2025404.27409.96403.75408.50408.500.64%4,558,780
Jan 10, 2025410.00413.10405.32405.92405.92-3.26%5,564,262
Jan 8, 2025417.34422.66415.51419.58419.58-0.72%3,508,786
Jan 7, 2025431.37435.18420.51422.63422.63-1.98%4,181,405
Jan 6, 2025431.88436.41427.79431.18431.180.14%3,994,400
Jan 3, 2025429.45433.30425.32430.57430.57-2.37%5,619,372
Jan 2, 2025447.76450.12440.56441.00441.00-0.83%2,507,887
Dec 31, 2024446.35448.50442.81444.68444.68-0.25%2,285,132
Dec 30, 2024442.94447.60438.57445.80445.80-0.15%3,473,172
Dec 27, 2024446.88449.91441.11446.48446.48-0.82%2,947,179
Dec 26, 2024445.85452.34444.68450.16450.160.50%2,134,310
Dec 24, 2024446.50448.87442.57447.94447.940.27%1,685,003
Dec 23, 2024447.00451.43443.42446.74446.74-0.10%3,781,194
Dec 20, 2024433.02451.42432.47447.17447.172.24%8,220,033
Dec 19, 2024443.41449.00437.11437.39437.39-0.89%6,479,517
Dec 18, 2024453.24455.25441.10441.31441.31-3.06%6,511,105
Dec 17, 2024460.59465.86452.48455.23455.23-1.37%7,514,489
Dec 16, 2024467.19473.62461.20461.53461.53-0.89%5,807,021
Dec 13, 2024473.98474.91456.80465.69465.69-1.88%11,395,512
Dec 12, 2024487.50494.00470.90474.63474.63-13.69%17,344,864
Dec 11, 2024547.05552.30541.74549.93549.930.53%6,690,565
Dec 10, 2024547.35552.83544.22547.05547.05-0.16%2,762,875
Dec 9, 2024556.10557.90546.11547.93547.93-0.91%3,588,653
Dec 6, 2024544.15554.37542.90552.96552.962.74%2,964,064
Dec 5, 2024534.42540.11529.79538.22538.220.32%2,629,119
Dec 4, 2024523.02541.77521.01536.49536.493.92%3,307,041
Dec 3, 2024511.04516.78504.51516.26516.260.01%2,119,254
Dec 2, 2024512.85518.77511.53516.20516.200.05%2,007,213
Nov 29, 2024517.65517.65513.58515.93515.930.44%1,450,247
Nov 27, 2024523.21525.88508.72513.68513.68-2.21%2,324,217
Nov 26, 2024519.95525.76516.36525.30525.301.27%2,415,735
Nov 25, 2024519.09523.21513.19518.73518.731.28%3,319,992
Nov 22, 2024502.50513.37502.50512.15512.151.53%2,287,614
Nov 21, 2024502.10508.57493.10504.44504.440.99%2,002,094
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