Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
349.36
-1.19 (-0.34%)
At close: Sep 12, 2025, 4:00 PM EDT
348.93
-0.43 (-0.12%)
After-hours: Sep 12, 2025, 4:28 PM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 361.10 | 366.50 | 341.61 | 349.36 | - | -0.34% | 14,079,720 |
| Sep 11, 2025 | 354.69 | 355.25 | 347.16 | 350.55 | 350.55 | 0.11% | 11,804,184 |
| Sep 10, 2025 | 356.29 | 359.19 | 348.12 | 350.16 | 350.16 | -1.10% | 4,552,514 |
| Sep 9, 2025 | 362.75 | 362.75 | 353.03 | 354.06 | 354.06 | -1.28% | 4,324,857 |
| Sep 8, 2025 | 348.86 | 358.82 | 343.59 | 358.66 | 358.66 | 2.78% | 5,043,305 |
| Sep 5, 2025 | 345.81 | 354.67 | 345.10 | 348.97 | 348.97 | 1.35% | 4,662,587 |
| Sep 4, 2025 | 342.24 | 344.41 | 331.50 | 344.31 | 344.31 | -1.20% | 4,918,293 |
| Sep 3, 2025 | 345.72 | 348.51 | 343.36 | 348.50 | 348.50 | 0.83% | 3,004,697 |
| Sep 2, 2025 | 350.24 | 352.71 | 341.28 | 345.63 | 345.63 | -3.10% | 4,229,423 |
| Aug 29, 2025 | 354.00 | 357.25 | 352.46 | 356.70 | 356.70 | 0.77% | 2,639,259 |
| Aug 28, 2025 | 357.63 | 358.26 | 349.11 | 353.96 | 353.96 | -0.67% | 3,803,095 |
| Aug 27, 2025 | 355.98 | 360.37 | 355.16 | 356.35 | 356.35 | 0.41% | 2,353,776 |
| Aug 26, 2025 | 363.03 | 363.23 | 353.70 | 354.91 | 354.91 | -2.29% | 4,067,395 |
| Aug 25, 2025 | 362.56 | 364.65 | 361.40 | 363.21 | 363.21 | 0.31% | 2,259,516 |
| Aug 22, 2025 | 355.80 | 362.65 | 354.00 | 362.09 | 362.09 | 2.45% | 3,058,636 |
| Aug 21, 2025 | 349.91 | 353.82 | 347.00 | 353.43 | 353.43 | - | 2,363,230 |
| Aug 20, 2025 | 361.68 | 363.00 | 353.20 | 353.43 | 353.43 | -2.11% | 3,727,897 |
| Aug 19, 2025 | 359.22 | 364.24 | 358.12 | 361.03 | 361.03 | 1.06% | 2,808,040 |
| Aug 18, 2025 | 355.68 | 358.39 | 353.00 | 357.24 | 357.24 | 0.67% | 2,922,973 |
| Aug 15, 2025 | 348.33 | 357.29 | 348.00 | 354.85 | 354.85 | 1.80% | 3,718,652 |
| Aug 14, 2025 | 349.50 | 351.56 | 346.10 | 348.58 | 348.58 | -0.71% | 3,745,646 |
| Aug 13, 2025 | 339.54 | 351.76 | 337.55 | 351.07 | 351.07 | 3.73% | 4,375,105 |
| Aug 12, 2025 | 333.52 | 338.76 | 330.04 | 338.43 | 338.43 | 1.43% | 3,572,414 |
| Aug 11, 2025 | 334.53 | 343.40 | 332.47 | 333.65 | 333.65 | -2.17% | 4,366,242 |
| Aug 8, 2025 | 338.68 | 341.57 | 336.37 | 341.05 | 341.05 | 0.82% | 3,507,764 |
| Aug 7, 2025 | 344.04 | 347.38 | 332.65 | 338.27 | 338.27 | -2.13% | 4,661,824 |
| Aug 6, 2025 | 341.65 | 345.66 | 339.19 | 345.62 | 345.62 | 2.03% | 3,347,165 |
| Aug 5, 2025 | 339.31 | 342.74 | 337.35 | 338.74 | 338.74 | -0.03% | 3,908,970 |
| Aug 4, 2025 | 351.16 | 351.21 | 338.04 | 338.85 | 338.85 | -2.57% | 6,449,344 |
| Aug 1, 2025 | 355.95 | 356.29 | 347.46 | 347.80 | 347.80 | -2.76% | 4,307,890 |
| Jul 31, 2025 | 362.26 | 362.50 | 354.27 | 357.69 | 357.69 | -1.73% | 4,513,089 |
| Jul 30, 2025 | 370.68 | 370.72 | 363.48 | 364.00 | 364.00 | -1.81% | 3,295,204 |
| Jul 29, 2025 | 370.45 | 376.16 | 369.71 | 370.70 | 370.70 | 0.33% | 4,234,200 |
| Jul 28, 2025 | 371.03 | 372.59 | 368.72 | 369.47 | 369.47 | -0.34% | 2,984,225 |
| Jul 25, 2025 | 372.31 | 372.41 | 369.51 | 370.74 | 370.74 | -0.26% | 2,053,161 |
| Jul 24, 2025 | 371.90 | 376.00 | 370.61 | 371.69 | 371.69 | -0.21% | 2,692,132 |
| Jul 23, 2025 | 373.49 | 373.99 | 369.26 | 372.46 | 372.46 | -0.11% | 1,994,599 |
| Jul 22, 2025 | 368.00 | 374.50 | 368.00 | 372.87 | 372.87 | 1.41% | 2,448,998 |
| Jul 21, 2025 | 366.49 | 368.28 | 363.13 | 367.68 | 367.68 | 0.52% | 2,770,433 |
| Jul 18, 2025 | 367.07 | 367.79 | 364.00 | 365.79 | 365.79 | -0.18% | 2,459,234 |
| Jul 17, 2025 | 360.60 | 366.96 | 359.28 | 366.45 | 366.45 | 1.29% | 3,340,455 |
| Jul 16, 2025 | 364.59 | 365.55 | 358.71 | 361.77 | 361.77 | -0.66% | 3,592,883 |
| Jul 15, 2025 | 367.00 | 368.32 | 363.88 | 364.18 | 364.18 | -0.77% | 2,550,992 |
| Jul 14, 2025 | 363.19 | 367.68 | 360.18 | 366.99 | 366.99 | 1.00% | 2,898,705 |
| Jul 11, 2025 | 368.00 | 371.15 | 362.70 | 363.35 | 363.35 | -2.18% | 3,548,721 |
| Jul 10, 2025 | 371.99 | 373.50 | 365.51 | 371.43 | 371.43 | -0.52% | 4,023,925 |
| Jul 9, 2025 | 383.50 | 384.75 | 370.91 | 373.38 | 373.38 | -2.32% | 4,726,562 |
| Jul 8, 2025 | 378.50 | 386.60 | 377.18 | 382.24 | 382.24 | 1.41% | 3,708,199 |
| Jul 7, 2025 | 378.90 | 382.22 | 375.52 | 376.93 | 376.93 | -0.63% | 3,545,108 |
| Jul 3, 2025 | 378.00 | 383.20 | 377.80 | 379.31 | 379.31 | 0.22% | 2,863,680 |