Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
353.80
+0.82 (0.23%)
At close: Dec 26, 2025, 4:00 PM EST
353.40
-0.40 (-0.11%)
After-hours: Dec 26, 2025, 7:58 PM EST
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 352.50 | 356.23 | 352.28 | 353.80 | 353.80 | 0.23% | 1,438,638 |
| Dec 24, 2025 | 352.21 | 354.75 | 351.11 | 352.98 | 352.98 | 0.16% | 1,129,150 |
| Dec 23, 2025 | 357.47 | 359.67 | 350.58 | 352.42 | 352.42 | -1.43% | 2,910,700 |
| Dec 22, 2025 | 355.59 | 359.57 | 354.70 | 357.53 | 357.53 | 0.47% | 2,922,999 |
| Dec 19, 2025 | 355.53 | 357.55 | 351.59 | 355.86 | 355.86 | 0.01% | 8,597,575 |
| Dec 18, 2025 | 355.87 | 358.34 | 351.36 | 355.81 | 355.81 | 0.32% | 3,351,753 |
| Dec 17, 2025 | 347.89 | 357.80 | 347.80 | 354.66 | 354.66 | 1.95% | 4,195,932 |
| Dec 16, 2025 | 350.00 | 355.86 | 345.43 | 347.89 | 347.89 | -0.93% | 4,008,548 |
| Dec 15, 2025 | 352.60 | 355.00 | 343.88 | 351.15 | 351.15 | -1.48% | 5,415,993 |
| Dec 12, 2025 | 351.54 | 362.71 | 349.09 | 356.43 | 356.43 | 1.71% | 5,408,781 |
| Dec 11, 2025 | 341.65 | 357.00 | 333.79 | 350.43 | 350.43 | 2.13% | 9,848,073 |
| Dec 10, 2025 | 342.13 | 347.92 | 340.57 | 343.13 | 343.13 | -0.35% | 6,544,073 |
| Dec 9, 2025 | 341.40 | 347.78 | 338.48 | 344.32 | 344.32 | 1.53% | 4,254,212 |
| Dec 8, 2025 | 347.45 | 348.48 | 338.06 | 339.12 | 339.12 | -2.06% | 4,224,224 |
| Dec 5, 2025 | 330.60 | 348.59 | 329.71 | 346.26 | 346.26 | 5.33% | 7,551,585 |
| Dec 4, 2025 | 328.57 | 330.89 | 324.12 | 328.73 | 328.73 | 0.60% | 3,561,678 |
| Dec 3, 2025 | 321.98 | 326.99 | 320.63 | 326.78 | 326.78 | 1.23% | 3,028,297 |
| Dec 2, 2025 | 321.62 | 325.96 | 318.08 | 322.81 | 322.81 | -0.01% | 3,941,181 |
| Dec 1, 2025 | 316.39 | 326.14 | 316.11 | 322.85 | 322.85 | 0.85% | 3,646,633 |
| Nov 28, 2025 | 317.80 | 322.31 | 317.52 | 320.13 | 320.13 | 0.82% | 1,774,142 |
| Nov 26, 2025 | 319.20 | 321.67 | 316.10 | 317.52 | 317.52 | -0.64% | 3,004,460 |
| Nov 25, 2025 | 317.77 | 321.52 | 315.57 | 319.55 | 319.55 | 0.26% | 3,661,311 |
| Nov 24, 2025 | 325.00 | 325.77 | 318.34 | 318.73 | 318.73 | -1.68% | 5,275,099 |
| Nov 21, 2025 | 313.57 | 327.75 | 311.59 | 324.19 | 324.19 | 3.77% | 4,825,412 |
| Nov 20, 2025 | 318.87 | 323.19 | 312.09 | 312.40 | 312.40 | -1.79% | 3,884,778 |
| Nov 19, 2025 | 323.18 | 323.36 | 315.18 | 318.11 | 318.11 | -1.96% | 3,738,436 |
| Nov 18, 2025 | 323.78 | 326.64 | 320.80 | 324.47 | 324.47 | -0.18% | 3,286,395 |
| Nov 17, 2025 | 331.11 | 332.38 | 324.43 | 325.07 | 325.07 | -1.82% | 3,299,999 |
| Nov 14, 2025 | 332.91 | 333.75 | 328.59 | 331.11 | 331.11 | -0.75% | 2,761,396 |
| 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% | 2,646,694 |
| 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 |