Adobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	368.00	371.15	362.70	363.35	363.35	-2.18%	3,451,773
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
Jul 2, 2025	384.64	386.88	372.73	378.47	378.47	-3.48%	6,912,202
Jul 1, 2025	385.10	392.58	381.52	392.10	392.10	1.35%	4,516,381
Jun 30, 2025	387.30	390.98	384.63	386.88	386.88	0.27%	4,645,498
Jun 27, 2025	385.44	390.31	384.41	385.83	385.83	0.23%	5,083,803
Jun 26, 2025	387.20	389.99	382.87	384.95	384.95	-0.67%	3,139,666
Jun 25, 2025	383.60	388.05	382.00	387.55	387.55	1.36%	3,718,763
Jun 24, 2025	384.96	385.00	378.51	382.34	382.34	0.58%	4,797,074
Jun 23, 2025	377.59	380.21	374.24	380.12	380.12	0.85%	3,841,754
Jun 20, 2025	380.48	382.29	373.76	376.92	376.92	-0.30%	8,126,939
Jun 18, 2025	383.99	385.27	377.54	378.04	378.04	-1.21%	4,808,869
Jun 17, 2025	397.28	399.67	381.80	382.68	382.68	-4.74%	6,866,253
Jun 16, 2025	392.99	405.00	391.11	401.73	401.73	2.57%	6,798,251
Jun 13, 2025	392.50	399.85	383.75	391.68	391.68	-5.32%	10,629,682
Jun 12, 2025	411.43	416.39	410.77	413.68	413.68	0.20%	6,313,316
Jun 11, 2025	415.20	416.04	410.42	412.84	412.84	-0.77%	3,385,416
Jun 10, 2025	416.61	419.82	414.42	416.06	416.06	-0.05%	2,627,431
Jun 9, 2025	417.30	419.00	415.15	416.26	416.26	-0.16%	3,034,210
Jun 6, 2025	417.54	419.65	415.28	416.92	416.92	0.41%	2,146,908
Jun 5, 2025	415.00	421.48	413.98	415.20	415.20	0.31%	2,276,924
Jun 4, 2025	411.54	415.94	410.08	413.91	413.91	0.34%	1,843,425
Jun 3, 2025	403.46	412.64	402.48	412.49	412.49	2.25%	2,737,513
Jun 2, 2025	408.88	410.00	396.73	403.40	403.40	-2.82%	4,153,688
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