Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
415.09
+1.73 (0.42%)
At close: May 30, 2025, 4:00 PM
414.75
-0.34 (-0.08%)
After-hours: May 30, 2025, 6:48 PM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 414.14 | 417.86 | 411.53 | 415.09 | 415.09 | 0.42% | 4,231,334 |
| May 29, 2025 | 414.00 | 415.42 | 410.47 | 413.36 | 413.36 | 0.27% | 1,781,393 |
| May 28, 2025 | 413.81 | 416.37 | 411.42 | 412.23 | 412.23 | -0.21% | 2,246,508 |
| May 27, 2025 | 412.76 | 414.95 | 411.60 | 413.10 | 413.10 | 1.33% | 2,680,356 |
| May 23, 2025 | 409.11 | 411.45 | 407.15 | 407.69 | 407.69 | -1.60% | 2,087,674 |
| May 22, 2025 | 412.51 | 417.90 | 412.51 | 414.33 | 414.33 | 0.07% | 1,889,487 |
| May 21, 2025 | 414.86 | 422.95 | 412.59 | 414.03 | 414.03 | -0.86% | 2,495,783 |
| May 20, 2025 | 417.87 | 419.13 | 414.29 | 417.61 | 417.61 | -0.73% | 2,453,377 |
| May 19, 2025 | 413.53 | 421.27 | 413.20 | 420.68 | 420.68 | 0.85% | 3,007,984 |
| May 16, 2025 | 414.62 | 421.77 | 412.06 | 417.13 | 417.13 | 3.07% | 5,391,532 |
| May 15, 2025 | 399.35 | 404.85 | 399.35 | 404.69 | 404.69 | 1.31% | 2,763,813 |
| May 14, 2025 | 396.85 | 400.12 | 396.42 | 399.47 | 399.47 | 0.52% | 2,409,217 |
| May 13, 2025 | 395.90 | 399.67 | 394.71 | 397.40 | 397.40 | 0.37% | 2,664,142 |
| May 12, 2025 | 394.33 | 397.82 | 392.76 | 395.94 | 395.94 | 3.30% | 3,157,670 |
| May 9, 2025 | 386.18 | 388.77 | 382.33 | 383.28 | 383.28 | -0.18% | 2,031,324 |
| May 8, 2025 | 388.30 | 388.73 | 383.40 | 383.99 | 383.99 | -0.25% | 3,383,867 |
| May 7, 2025 | 384.70 | 387.83 | 380.95 | 384.97 | 384.97 | 0.52% | 2,153,771 |
| May 6, 2025 | 376.57 | 386.52 | 375.05 | 382.98 | 382.98 | 0.50% | 2,970,086 |
| May 5, 2025 | 379.29 | 384.54 | 378.40 | 381.06 | 381.06 | 0.05% | 2,095,559 |
| May 2, 2025 | 380.09 | 383.56 | 379.19 | 380.87 | 380.87 | 1.67% | 2,340,739 |
| May 1, 2025 | 378.30 | 380.44 | 374.07 | 374.63 | 374.63 | -0.09% | 2,848,778 |
| Apr 30, 2025 | 366.87 | 376.00 | 363.56 | 374.98 | 374.98 | 1.08% | 3,305,481 |
| Apr 29, 2025 | 367.21 | 373.88 | 366.88 | 370.98 | 370.98 | 0.64% | 2,198,291 |
| Apr 28, 2025 | 368.05 | 370.99 | 364.58 | 368.62 | 368.62 | 0.24% | 3,163,425 |
| Apr 25, 2025 | 361.70 | 369.31 | 359.99 | 367.72 | 367.72 | 1.89% | 3,499,345 |
| Apr 24, 2025 | 353.59 | 361.12 | 353.25 | 360.91 | 360.91 | 2.54% | 3,085,149 |
| Apr 23, 2025 | 358.12 | 363.00 | 349.80 | 351.96 | 351.96 | 0.59% | 3,167,958 |
| Apr 22, 2025 | 349.14 | 352.08 | 344.37 | 349.91 | 349.91 | 1.95% | 3,250,424 |
| Apr 21, 2025 | 344.57 | 346.68 | 338.64 | 343.22 | 343.22 | -1.60% | 3,691,241 |
| Apr 17, 2025 | 349.75 | 351.88 | 345.09 | 348.80 | 348.80 | 1.34% | 5,229,675 |
| Apr 16, 2025 | 345.00 | 350.38 | 341.31 | 344.19 | 344.19 | -1.77% | 3,687,874 |
| Apr 15, 2025 | 351.05 | 356.49 | 349.19 | 350.38 | 350.38 | -0.15% | 3,030,407 |
| Apr 14, 2025 | 359.51 | 362.05 | 348.50 | 350.91 | 350.91 | -0.44% | 3,285,950 |
| Apr 11, 2025 | 351.44 | 353.10 | 342.35 | 352.47 | 352.47 | 0.69% | 3,941,817 |
| Apr 10, 2025 | 360.97 | 362.50 | 341.52 | 350.05 | 350.05 | -4.00% | 5,694,976 |
| Apr 9, 2025 | 338.74 | 365.72 | 333.43 | 364.64 | 364.64 | 7.25% | 7,186,274 |
| Apr 8, 2025 | 350.10 | 350.74 | 333.83 | 340.00 | 340.00 | -0.21% | 6,650,815 |
| Apr 7, 2025 | 335.54 | 358.36 | 332.01 | 340.70 | 340.70 | -2.40% | 7,690,909 |
| Apr 4, 2025 | 359.00 | 361.73 | 348.80 | 349.07 | 349.07 | -4.95% | 5,867,564 |
| Apr 3, 2025 | 371.88 | 376.01 | 366.29 | 367.25 | 367.25 | -4.80% | 5,324,421 |
| Apr 2, 2025 | 378.28 | 388.00 | 376.54 | 385.78 | 385.78 | 0.67% | 2,859,064 |
| Apr 1, 2025 | 381.13 | 384.00 | 375.53 | 383.20 | 383.20 | -0.09% | 3,847,766 |
| Mar 31, 2025 | 380.00 | 384.80 | 374.67 | 383.53 | 383.53 | -0.57% | 3,960,737 |
| Mar 28, 2025 | 393.89 | 396.92 | 384.76 | 385.71 | 385.71 | -2.64% | 3,830,307 |
| Mar 27, 2025 | 397.44 | 401.48 | 392.51 | 396.15 | 396.15 | -0.42% | 2,729,696 |
| Mar 26, 2025 | 403.00 | 404.50 | 397.01 | 397.81 | 397.81 | -1.44% | 3,426,315 |
| Mar 25, 2025 | 393.57 | 404.32 | 392.99 | 403.64 | 403.64 | 2.32% | 3,648,552 |
| Mar 24, 2025 | 392.47 | 396.86 | 391.38 | 394.47 | 394.47 | 1.86% | 5,223,006 |
| Mar 21, 2025 | 384.13 | 389.85 | 382.45 | 387.26 | 387.26 | -0.60% | 7,607,266 |
| Mar 20, 2025 | 386.90 | 397.82 | 385.80 | 389.61 | 389.61 | 0.44% | 4,009,500 |