Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
444.84
-1.65 (-0.37%)
Dec 30, 2024, 12:10 PM EST - Market open
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 446.50 | 448.87 | 442.57 | 447.94 | 447.94 | 0.27% | 1,685,003 |
| Dec 23, 2024 | 447.00 | 451.43 | 443.42 | 446.74 | 446.74 | -0.10% | 3,781,194 |
| Dec 20, 2024 | 433.02 | 451.42 | 432.47 | 447.17 | 447.17 | 2.24% | 8,220,033 |
| Dec 19, 2024 | 443.41 | 449.00 | 437.11 | 437.39 | 437.39 | -0.89% | 6,479,517 |
| Dec 18, 2024 | 453.24 | 455.25 | 441.10 | 441.31 | 441.31 | -3.06% | 6,511,105 |
| Dec 17, 2024 | 460.59 | 465.86 | 452.48 | 455.23 | 455.23 | -1.37% | 7,514,489 |
| Dec 16, 2024 | 467.19 | 473.62 | 461.20 | 461.53 | 461.53 | -0.89% | 5,807,021 |
| Dec 13, 2024 | 473.98 | 474.91 | 456.80 | 465.69 | 465.69 | -1.88% | 11,395,512 |
| Dec 12, 2024 | 487.50 | 494.00 | 470.90 | 474.63 | 474.63 | -13.69% | 17,344,864 |
| Dec 11, 2024 | 547.05 | 552.30 | 541.74 | 549.93 | 549.93 | 0.53% | 6,690,565 |
| Dec 10, 2024 | 547.35 | 552.83 | 544.22 | 547.05 | 547.05 | -0.16% | 2,762,875 |
| Dec 9, 2024 | 556.10 | 557.90 | 546.11 | 547.93 | 547.93 | -0.91% | 3,588,653 |
| Dec 6, 2024 | 544.15 | 554.37 | 542.90 | 552.96 | 552.96 | 2.74% | 2,964,064 |
| Dec 5, 2024 | 534.42 | 540.11 | 529.79 | 538.22 | 538.22 | 0.32% | 2,629,119 |
| Dec 4, 2024 | 523.02 | 541.77 | 521.01 | 536.49 | 536.49 | 3.92% | 3,307,041 |
| Dec 3, 2024 | 511.04 | 516.78 | 504.51 | 516.26 | 516.26 | 0.01% | 2,119,254 |
| Dec 2, 2024 | 512.85 | 518.77 | 511.53 | 516.20 | 516.20 | 0.05% | 2,007,213 |
| Nov 29, 2024 | 517.65 | 517.65 | 513.58 | 515.93 | 515.93 | 0.44% | 1,450,247 |
| Nov 27, 2024 | 523.21 | 525.88 | 508.72 | 513.68 | 513.68 | -2.21% | 2,324,217 |
| Nov 26, 2024 | 519.95 | 525.76 | 516.36 | 525.30 | 525.30 | 1.27% | 2,415,735 |
| Nov 25, 2024 | 519.09 | 523.21 | 513.19 | 518.73 | 518.73 | 1.28% | 3,319,992 |
| Nov 22, 2024 | 502.50 | 513.37 | 502.50 | 512.15 | 512.15 | 1.53% | 2,287,614 |
| Nov 21, 2024 | 502.10 | 508.57 | 493.10 | 504.44 | 504.44 | 0.99% | 2,002,094 |
| Nov 20, 2024 | 505.41 | 506.36 | 494.61 | 499.50 | 499.50 | -0.02% | 1,874,910 |
| Nov 19, 2024 | 496.00 | 502.41 | 495.46 | 499.61 | 499.61 | 0.02% | 1,961,731 |
| Nov 18, 2024 | 505.00 | 505.51 | 497.69 | 499.51 | 499.51 | -0.77% | 2,259,651 |
| Nov 15, 2024 | 520.30 | 524.50 | 498.81 | 503.37 | 503.37 | -5.00% | 4,612,417 |
| Nov 14, 2024 | 530.55 | 534.64 | 523.46 | 529.87 | 529.87 | -0.49% | 3,098,800 |
| Nov 13, 2024 | 523.79 | 539.92 | 520.59 | 532.50 | 532.50 | 1.15% | 3,470,174 |
| Nov 12, 2024 | 504.39 | 528.91 | 504.27 | 526.42 | 526.42 | 4.35% | 4,125,288 |
| Nov 11, 2024 | 493.60 | 507.72 | 493.60 | 504.48 | 504.48 | 1.98% | 3,536,599 |
| Nov 8, 2024 | 503.83 | 505.00 | 493.69 | 494.68 | 494.68 | -1.25% | 2,856,859 |
| Nov 7, 2024 | 510.66 | 510.66 | 495.30 | 500.92 | 500.92 | -0.77% | 2,640,295 |
| Nov 6, 2024 | 492.93 | 506.21 | 492.93 | 504.83 | 504.83 | 3.78% | 2,969,855 |
| Nov 5, 2024 | 483.09 | 486.66 | 480.47 | 486.42 | 486.42 | 1.05% | 1,588,149 |
| Nov 4, 2024 | 479.03 | 483.76 | 477.37 | 481.35 | 481.35 | -0.30% | 1,955,249 |
| Nov 1, 2024 | 475.41 | 485.16 | 475.05 | 482.80 | 482.80 | 0.99% | 2,852,008 |
| Oct 31, 2024 | 486.00 | 486.05 | 477.38 | 478.08 | 478.08 | -1.77% | 2,978,688 |
| Oct 30, 2024 | 482.24 | 492.20 | 482.24 | 486.68 | 486.68 | 0.27% | 2,728,573 |
| Oct 29, 2024 | 481.92 | 487.56 | 479.33 | 485.39 | 485.39 | 0.90% | 2,089,505 |
| Oct 28, 2024 | 487.65 | 488.49 | 480.48 | 481.04 | 481.04 | -0.55% | 2,302,255 |
| Oct 25, 2024 | 483.42 | 488.34 | 482.52 | 483.72 | 483.72 | 0.18% | 2,426,769 |
| Oct 24, 2024 | 486.63 | 488.47 | 480.06 | 482.87 | 482.87 | -0.45% | 2,100,308 |
| Oct 23, 2024 | 492.00 | 493.83 | 483.39 | 485.03 | 485.03 | -1.64% | 2,021,316 |
| Oct 22, 2024 | 496.43 | 497.34 | 488.36 | 493.11 | 493.11 | -0.92% | 2,388,721 |
| Oct 21, 2024 | 494.60 | 500.65 | 492.96 | 497.71 | 497.71 | 0.57% | 1,679,657 |
| Oct 18, 2024 | 491.29 | 499.00 | 491.05 | 494.90 | 494.90 | -0.39% | 2,011,121 |
| Oct 17, 2024 | 506.51 | 507.50 | 495.23 | 496.83 | 496.83 | -1.14% | 2,769,241 |
| Oct 16, 2024 | 506.39 | 506.84 | 500.25 | 502.54 | 502.54 | -1.08% | 1,859,116 |
| Oct 15, 2024 | 513.82 | 517.77 | 506.80 | 508.03 | 508.03 | -0.32% | 3,605,675 |
| Oct 14, 2024 | 501.80 | 514.26 | 500.41 | 509.65 | 509.65 | 2.87% | 3,411,497 |
| Oct 11, 2024 | 504.78 | 507.98 | 494.90 | 495.42 | 495.42 | -1.62% | 2,992,409 |
| Oct 10, 2024 | 490.54 | 506.45 | 489.35 | 503.57 | 503.57 | 1.92% | 2,775,102 |
| Oct 9, 2024 | 495.88 | 495.88 | 492.32 | 494.08 | 494.08 | -0.44% | 2,869,417 |
| Oct 8, 2024 | 492.45 | 500.00 | 486.40 | 496.24 | 496.24 | 1.83% | 3,551,609 |
| Oct 7, 2024 | 503.96 | 504.87 | 486.40 | 487.30 | 487.30 | -3.93% | 4,870,534 |
| Oct 4, 2024 | 507.29 | 508.56 | 503.59 | 507.22 | 507.22 | 0.68% | 1,949,994 |
| Oct 3, 2024 | 501.02 | 509.81 | 498.59 | 503.80 | 503.80 | -0.40% | 1,921,604 |
| Oct 2, 2024 | 503.87 | 510.19 | 502.82 | 505.81 | 505.81 | 0.60% | 1,981,848 |
| Oct 1, 2024 | 517.45 | 519.00 | 502.50 | 502.80 | 502.80 | -2.89% | 3,730,026 |
| Sep 30, 2024 | 513.83 | 518.47 | 511.74 | 517.78 | 517.78 | 0.45% | 2,588,151 |
| Sep 27, 2024 | 516.52 | 516.68 | 512.30 | 515.48 | 515.48 | 0.02% | 2,718,323 |
| Sep 26, 2024 | 520.51 | 521.36 | 512.11 | 515.38 | 515.38 | -0.49% | 3,282,437 |
| Sep 25, 2024 | 526.02 | 526.18 | 516.24 | 517.90 | 517.90 | -1.18% | 3,211,612 |
| Sep 24, 2024 | 527.72 | 530.30 | 521.71 | 524.07 | 524.07 | -0.72% | 2,842,054 |
| Sep 23, 2024 | 525.71 | 532.00 | 524.96 | 527.87 | 527.87 | 1.07% | 2,106,995 |
| Sep 20, 2024 | 526.44 | 528.63 | 515.72 | 522.30 | 522.30 | -0.79% | 6,100,685 |
| Sep 19, 2024 | 518.81 | 527.48 | 518.02 | 526.44 | 526.44 | 3.60% | 3,582,532 |
| Sep 18, 2024 | 517.01 | 517.58 | 506.49 | 508.13 | 508.13 | -1.34% | 3,997,267 |
| Sep 17, 2024 | 524.29 | 527.10 | 514.58 | 515.03 | 515.03 | -1.24% | 5,164,089 |
| Sep 16, 2024 | 537.40 | 537.69 | 521.26 | 521.50 | 521.50 | -2.86% | 5,248,205 |
| Sep 13, 2024 | 532.57 | 540.27 | 526.60 | 536.87 | 536.87 | -8.47% | 10,423,510 |
| Sep 12, 2024 | 581.45 | 587.75 | 572.98 | 586.55 | 586.55 | 1.06% | 5,605,338 |
| Sep 11, 2024 | 573.01 | 581.24 | 559.35 | 580.38 | 580.38 | 1.03% | 2,680,977 |
| Sep 10, 2024 | 576.75 | 577.80 | 567.14 | 574.48 | 574.48 | 0.81% | 2,030,076 |
| Sep 9, 2024 | 567.69 | 574.57 | 564.44 | 569.88 | 569.88 | 1.15% | 1,997,121 |
| Sep 6, 2024 | 570.90 | 573.31 | 558.00 | 563.41 | 563.41 | -0.80% | 2,096,790 |
| Sep 5, 2024 | 570.75 | 573.39 | 562.53 | 567.93 | 567.93 | -1.27% | 1,573,571 |
| Sep 4, 2024 | 568.87 | 578.86 | 565.76 | 575.25 | 575.25 | 0.74% | 1,613,865 |
| Sep 3, 2024 | 576.30 | 586.70 | 566.79 | 571.04 | 571.04 | -0.59% | 2,757,929 |
| Aug 30, 2024 | 572.20 | 575.65 | 568.29 | 574.41 | 574.41 | 0.84% | 1,982,970 |
| Aug 29, 2024 | 567.05 | 578.40 | 567.05 | 569.63 | 569.63 | 1.62% | 1,955,588 |
| Aug 28, 2024 | 568.22 | 569.59 | 557.67 | 560.54 | 560.54 | -1.28% | 1,289,699 |
| Aug 27, 2024 | 554.40 | 569.52 | 554.34 | 567.82 | 567.82 | 1.50% | 1,404,415 |
| Aug 26, 2024 | 555.03 | 560.26 | 555.03 | 559.44 | 559.44 | 0.20% | 1,387,479 |
| Aug 23, 2024 | 565.45 | 566.52 | 552.50 | 558.30 | 558.30 | 0.15% | 2,023,465 |
| Aug 22, 2024 | 567.07 | 572.00 | 555.65 | 557.44 | 557.44 | -1.48% | 1,627,658 |
| Aug 21, 2024 | 562.13 | 566.60 | 557.91 | 565.79 | 565.79 | 0.63% | 1,401,708 |
| Aug 20, 2024 | 564.48 | 568.18 | 559.61 | 562.25 | 562.25 | -0.15% | 1,219,609 |
| Aug 19, 2024 | 550.59 | 563.77 | 550.59 | 563.12 | 563.12 | 1.75% | 1,423,293 |
| Aug 16, 2024 | 552.35 | 554.76 | 547.80 | 553.46 | 553.46 | -0.13% | 1,541,726 |
| Aug 15, 2024 | 545.19 | 557.22 | 545.01 | 554.16 | 554.16 | 2.66% | 2,182,382 |
| Aug 14, 2024 | 536.62 | 542.92 | 533.20 | 539.79 | 539.79 | 0.85% | 1,915,589 |
| Aug 13, 2024 | 530.93 | 537.72 | 527.90 | 535.22 | 535.22 | 0.81% | 3,063,918 |
| Aug 12, 2024 | 536.04 | 538.08 | 525.77 | 530.93 | 530.93 | -1.00% | 1,450,410 |
| Aug 9, 2024 | 528.02 | 537.28 | 528.02 | 536.30 | 536.30 | 1.14% | 1,272,635 |
| Aug 8, 2024 | 520.59 | 531.07 | 519.56 | 530.24 | 530.24 | 3.24% | 2,155,115 |
| Aug 7, 2024 | 520.95 | 531.01 | 512.86 | 513.62 | 513.62 | -0.11% | 1,663,682 |