Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
376.92
-1.12 (-0.30%)
At close: Jun 20, 2025, 4:00 PM
376.00
-0.92 (-0.24%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025380.48382.29373.76376.92376.92-0.30%8,072,205
Jun 18, 2025383.99385.27377.54378.04378.04-1.21%4,808,869
Jun 17, 2025397.28399.67381.80382.68382.68-4.74%6,866,253
Jun 16, 2025392.99405.00391.11401.73401.732.57%6,798,251
Jun 13, 2025392.50399.85383.75391.68391.68-5.32%10,629,682
Jun 12, 2025411.43416.39410.77413.68413.680.20%6,313,316
Jun 11, 2025415.20416.04410.42412.84412.84-0.77%3,385,416
Jun 10, 2025416.61419.82414.42416.06416.06-0.05%2,627,431
Jun 9, 2025417.30419.00415.15416.26416.26-0.16%3,034,210
Jun 6, 2025417.54419.65415.28416.92416.920.41%2,146,908
Jun 5, 2025415.00421.48413.98415.20415.200.31%2,276,924
Jun 4, 2025411.54415.94410.08413.91413.910.34%1,843,425
Jun 3, 2025403.46412.64402.48412.49412.492.25%2,737,513
Jun 2, 2025408.88410.00396.73403.40403.40-2.82%4,153,688
May 30, 2025414.14417.86411.53415.09415.090.42%4,231,334
May 29, 2025414.00415.42410.47413.36413.360.27%1,781,393
May 28, 2025413.81416.37411.42412.23412.23-0.21%2,246,508
May 27, 2025412.76414.95411.60413.10413.101.33%2,680,356
May 23, 2025409.11411.45407.15407.69407.69-1.60%2,087,674
May 22, 2025412.51417.90412.51414.33414.330.07%1,889,487
May 21, 2025414.86422.95412.59414.03414.03-0.86%2,495,783
May 20, 2025417.87419.13414.29417.61417.61-0.73%2,453,377
May 19, 2025413.53421.27413.20420.68420.680.85%3,007,984
May 16, 2025414.62421.77412.06417.13417.133.07%5,391,532
May 15, 2025399.35404.85399.35404.69404.691.31%2,763,813
May 14, 2025396.85400.12396.42399.47399.470.52%2,409,217
May 13, 2025395.90399.67394.71397.40397.400.37%2,664,142
May 12, 2025394.33397.82392.76395.94395.943.30%3,157,670
May 9, 2025386.18388.77382.33383.28383.28-0.18%2,031,324
May 8, 2025388.30388.73383.40383.99383.99-0.25%3,383,867
May 7, 2025384.70387.83380.95384.97384.970.52%2,153,771
May 6, 2025376.57386.52375.05382.98382.980.50%2,970,086
May 5, 2025379.29384.54378.40381.06381.060.05%2,095,559
May 2, 2025380.09383.56379.19380.87380.871.67%2,340,739
May 1, 2025378.30380.44374.07374.63374.63-0.09%2,848,778
Apr 30, 2025366.87376.00363.56374.98374.981.08%3,305,481
Apr 29, 2025367.21373.88366.88370.98370.980.64%2,198,291
Apr 28, 2025368.05370.99364.58368.62368.620.24%3,163,425
Apr 25, 2025361.70369.31359.99367.72367.721.89%3,499,345
Apr 24, 2025353.59361.12353.25360.91360.912.54%3,085,149
Apr 23, 2025358.12363.00349.80351.96351.960.59%3,167,958
Apr 22, 2025349.14352.08344.37349.91349.911.95%3,250,424
Apr 21, 2025344.57346.68338.64343.22343.22-1.60%3,691,241
Apr 17, 2025349.75351.88345.09348.80348.801.34%5,229,675
Apr 16, 2025345.00350.38341.31344.19344.19-1.77%3,687,874
Apr 15, 2025351.05356.49349.19350.38350.38-0.15%3,030,407
Apr 14, 2025359.51362.05348.50350.91350.91-0.44%3,285,950
Apr 11, 2025351.44353.10342.35352.47352.470.69%3,941,817
Apr 10, 2025360.97362.50341.52350.05350.05-4.00%5,694,976
Apr 9, 2025338.74365.72333.43364.64364.647.25%7,186,274