Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
346.74
-4.74 (-1.35%)
At close: Oct 3, 2025, 4:00 PM EDT
347.32
+0.58 (0.17%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 352.00 | 352.59 | 346.31 | 346.74 | 346.74 | -1.35% | 3,122,111 |
| Oct 2, 2025 | 343.76 | 351.73 | 342.42 | 351.48 | 351.48 | 2.26% | 3,955,434 |
| Oct 1, 2025 | 347.16 | 349.83 | 340.05 | 343.72 | 343.72 | -2.56% | 6,505,709 |
| Sep 30, 2025 | 360.54 | 362.00 | 349.90 | 352.75 | 352.75 | -1.86% | 5,360,695 |
| Sep 29, 2025 | 362.04 | 363.17 | 358.80 | 359.42 | 359.42 | -0.26% | 4,075,860 |
| Sep 26, 2025 | 353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 1.75% | 3,072,990 |
| Sep 25, 2025 | 351.91 | 357.00 | 351.50 | 354.16 | 354.16 | 0.25% | 3,336,731 |
| Sep 24, 2025 | 355.60 | 355.60 | 347.80 | 353.27 | 353.27 | -2.35% | 6,140,007 |
| Sep 23, 2025 | 364.18 | 368.73 | 361.30 | 361.78 | 361.78 | -0.63% | 3,831,134 |
| Sep 22, 2025 | 364.16 | 365.38 | 359.36 | 364.08 | 364.08 | -0.50% | 4,709,584 |
| Sep 19, 2025 | 368.94 | 370.31 | 362.54 | 365.90 | 365.90 | -0.42% | 7,693,030 |
| Sep 18, 2025 | 366.86 | 370.86 | 365.85 | 367.46 | 367.46 | 1.49% | 4,752,377 |
| Sep 17, 2025 | 353.18 | 365.00 | 353.18 | 362.07 | 362.07 | 2.65% | 6,449,922 |
| Sep 16, 2025 | 350.16 | 356.94 | 348.32 | 352.73 | 352.73 | 1.62% | 6,696,990 |
| Sep 15, 2025 | 350.50 | 358.00 | 345.05 | 347.10 | 347.10 | -0.65% | 6,768,570 |
| Sep 12, 2025 | 361.10 | 366.50 | 341.61 | 349.36 | 349.36 | -0.34% | 14,146,624 |
| 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 |