Dark

ADBE
Adobe Inc.
stock NASDAQ

At Close

Jun 30, 2025 3:59:53 PM EDT

386.83USD+0.259%(+1.00)4,645,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2025 9:14:30 AM EDT

387.65USD+0.472%(+1.82)2,206

After-hours

Jun 30, 2025 4:51:30 PM EDT

386.28USD-0.142%(-0.55)53,231

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	387.300	390.9800	384.6300	386.880	+0.272%	4,645,498	0.000%
2025-06-27	385.440	390.3100	384.4050	385.830	+0.229%	5,083,803	+0.272%
2025-06-26	387.200	389.9850	382.8700	384.950	-0.671%	3,139,666	+0.501%
2025-06-25	383.600	388.0500	382.0000	387.550	+1.363%	3,718,763	-0.173%
2025-06-24	384.960	385.0000	378.5100	382.340	+0.584%	4,797,074	+1.187%
2025-06-23	377.590	380.2100	374.2400	380.120	+0.849%	3,841,754	+1.778%
2025-06-20	380.480	382.2900	373.7600	376.920	-0.296%	8,126,939	+2.642%
2025-06-18	383.985	385.2729	377.5400	378.040	-1.213%	4,808,869	+2.338%
2025-06-17	397.275	399.6700	381.8000	382.680	-4.742%	6,866,253	+1.098%
2025-06-16	392.985	405.0000	391.1100	401.730	+2.566%	6,798,251	-3.697%
2025-06-13	392.500	399.8500	383.7500	391.680	-5.318%	10,629,682	-1.225%
2025-06-12	411.430	416.3900	410.7700	413.680	+0.203%	6,313,316	-6.478%
2025-06-11	415.200	416.0432	410.4200	412.840	-0.774%	3,385,416	-6.288%
2025-06-10	416.605	419.8200	414.4200	416.060	-0.048%	2,627,431	-7.013%
2025-06-09	417.295	419.0000	415.1500	416.260	-0.158%	3,034,210	-7.058%
2025-06-06	417.540	419.6450	415.2800	416.920	+0.414%	2,146,908	-7.205%
2025-06-05	415.000	421.4800	413.9800	415.200	+0.312%	2,276,924	-6.821%
2025-06-04	411.540	415.9400	410.0800	413.910	+0.344%	1,843,425	-6.530%
2025-06-03	403.455	412.6400	402.4760	412.490	+2.253%	2,737,513	-6.209%
2025-06-02	408.880	410.0000	396.7300	403.400	-2.816%	4,153,688	-4.095%
2025-05-30	414.140	417.8600	411.5300	415.090	+0.419%	4,231,334	-6.796%
2025-05-29	414.000	415.4203	410.4700	413.360	+0.274%	1,781,393	-6.406%
2025-05-28	413.810	416.3700	411.4200	412.230	-0.211%	2,246,508	-6.149%
2025-05-27	412.760	414.9500	411.6000	413.100	+1.327%	2,680,356	-6.347%
2025-05-23	409.110	411.4500	407.1500	407.690	-1.603%	2,087,674	-5.104%
2025-05-22	412.510	417.8984	412.5100	414.330	+0.072%	1,889,487	-6.625%
2025-05-21	414.855	422.9500	412.5900	414.030	-0.857%	2,495,783	-6.557%
2025-05-20	417.870	419.1300	414.2900	417.610	-0.730%	2,453,377	-7.359%
2025-05-19	413.530	421.2700	413.1993	420.680	+0.852%	3,007,984	-8.035%
2025-05-16	414.620	421.7650	412.0600	417.125	+3.073%	5,391,532	-7.251%
2025-05-15	399.350	404.8500	399.3500	404.690	+1.307%	2,763,813	-4.401%
2025-05-14	396.850	400.1200	396.4200	399.470	+0.521%	2,409,217	-3.152%
2025-05-13	395.900	399.6700	394.7100	397.400	+0.369%	2,664,142	-2.647%
2025-05-12	394.330	397.8200	392.7550	395.940	+3.303%	3,157,670	-2.288%
2025-05-09	386.180	388.7700	382.3300	383.280	-0.185%	2,031,324	+0.939%
2025-05-08	388.300	388.7310	383.4000	383.990	-0.255%	3,383,867	+0.753%
2025-05-07	384.700	387.8300	380.9450	384.970	+0.520%	2,153,771	+0.496%
2025-05-06	376.565	386.5200	375.0500	382.980	+0.504%	2,970,086	+1.018%
2025-05-05	379.290	384.5400	378.4000	381.060	+0.050%	2,095,559	+1.527%
2025-05-02	380.090	383.5615	379.1900	380.870	+1.666%	2,340,739	+1.578%
2025-05-01	378.300	380.4400	374.0700	374.630	-0.093%	2,848,778	+3.270%
2025-04-30	366.870	376.0000	363.5600	374.980	+1.078%	3,305,481	+3.174%
2025-04-29	367.210	373.8800	366.8800	370.980	+0.640%	2,198,291	+4.286%
2025-04-28	368.050	370.9900	364.5800	368.620	+0.245%	3,163,425	+4.954%
2025-04-25	361.695	369.3100	359.9900	367.720	+1.887%	3,499,345	+5.210%
2025-04-24	353.590	361.1200	353.2450	360.910	+2.543%	3,085,149	+7.196%
2025-04-23	358.120	363.0000	349.8000	351.960	+0.586%	3,167,958	+9.922%
2025-04-22	349.140	352.0800	344.3687	349.910	+1.949%	3,250,424	+10.566%
2025-04-21	344.565	346.6800	338.6400	343.220	-1.600%	3,642,041	+12.721%
2025-04-17	349.750	351.8750	345.0900	348.800	+1.339%	5,229,675	+10.917%
2025-04-16	345.000	350.3800	341.3101	344.190	-1.767%	3,687,874	+12.403%
2025-04-15	351.050	356.4900	349.1850	350.380	-0.151%	3,030,407	+10.417%
2025-04-14	359.510	362.0500	348.5000	350.910	-0.443%	3,285,950	+10.250%
2025-04-11	351.440	353.1000	342.3500	352.470	+0.691%	3,941,817	+9.763%
2025-04-10	360.970	362.5000	341.5200	350.050	-4.001%	5,694,976	+10.521%
2025-04-09	338.740	365.7200	333.4300	364.640	+7.247%	7,186,274	+6.099%
2025-04-08	350.100	350.7400	333.8300	340.000	-0.205%	6,650,815	+13.788%
2025-04-07	335.540	358.3600	332.0100	340.700	-2.398%	7,690,909	+13.554%
2025-04-04	359.000	361.7300	348.8000	349.070	-4.950%	5,867,564	+10.832%
2025-04-03	371.875	376.0100	366.2900	367.250	-4.803%	5,324,421	+5.345%
2025-04-02	378.280	388.0000	376.5400	385.780	+0.673%	2,859,064	+0.285%
2025-04-01	381.130	384.0000	375.5300	383.200	-0.086%	3,847,766	+0.960%
2025-03-31	380.000	384.8000	374.6700	383.530	-0.565%	3,960,737	+0.873%
2025-03-28	393.890	396.9200	384.7550	385.710	-2.635%	3,830,307	+0.303%
2025-03-27	397.440	401.4763	392.5100	396.150	-0.417%	2,729,696	-2.340%
2025-03-26	403.000	404.5000	397.0100	397.810	-1.444%	3,210,338	-2.748%
2025-03-25	393.570	404.3200	392.9900	403.640	+2.325%	3,560,703	-4.152%
2025-03-24	392.470	396.8600	391.3801	394.470	+1.862%	3,162,139	-1.924%
2025-03-21	384.130	389.8500	382.4500	387.260	-0.603%	7,190,463	-0.098%
2025-03-20	386.895	397.8200	385.8025	389.610	+0.443%	3,957,077	-0.701%
2025-03-19	394.100	395.2600	387.0000	387.890	-0.889%	4,121,004	-0.260%
2025-03-18	395.360	395.9500	384.5700	391.370	-1.996%	3,920,700	-1.147%
2025-03-17	394.115	399.9400	387.1300	399.340	+1.165%	4,115,131	-3.120%
2025-03-14	379.745	396.3600	377.8000	394.740	+4.473%	6,093,125	-1.991%
2025-03-13	405.270	405.7700	374.5000	377.840	-13.853%	14,321,919	+2.393%
2025-03-12	436.690	443.9000	435.5000	438.600	+1.139%	5,420,002	-11.792%
2025-03-11	432.880	441.3300	431.0000	433.660	-0.326%	3,051,417	-10.787%
2025-03-10	443.105	444.5400	433.2300	435.080	-3.186%	3,876,860	-11.078%
2025-03-07	442.000	452.5100	440.9900	449.400	+1.039%	2,748,139	-13.912%
2025-03-06	444.730	452.1900	441.1861	444.780	-1.432%	2,631,468	-13.018%
2025-03-05	443.650	453.2600	443.1100	451.240	+1.168%	2,303,986	-14.263%
2025-03-04	439.250	448.8159	434.7000	446.030	+1.205%	2,888,141	-13.261%
2025-03-03	440.650	448.0900	438.2100	440.720	+0.493%	2,519,718	-12.216%
2025-02-28	438.160	440.3700	432.1030	438.560	+0.313%	3,335,645	-11.784%
2025-02-27	441.790	444.5700	436.8200	437.190	-0.976%	2,201,643	-11.508%
2025-02-26	443.800	447.6500	438.4000	441.500	-0.431%	1,803,312	-12.371%
2025-02-25	443.470	447.4900	439.1738	443.410	-0.227%	2,527,093	-12.749%
2025-02-24	445.110	446.2800	440.9100	444.420	+0.023%	2,466,859	-12.947%
2025-02-21	453.275	453.7500	440.6900	444.320	-2.281%	3,309,310	-12.928%
2025-02-20	457.440	461.0000	451.5700	454.690	-0.503%	2,308,953	-14.913%
2025-02-19	463.610	463.6100	455.3200	456.990	-1.534%	2,883,191	-15.342%
2025-02-18	462.650	464.3300	453.0700	464.110	+0.858%	2,899,509	-16.640%
2025-02-14	463.350	464.9900	458.0000	460.160	+0.205%	2,371,022	-15.925%
2025-02-13	465.210	465.6999	457.0300	459.220	-0.765%	2,736,824	-15.753%
2025-02-12	458.000	463.0000	451.3000	462.760	+0.859%	3,221,311	-16.397%
2025-02-11	449.000	461.5490	448.2900	458.820	+1.711%	3,108,260	-15.679%
2025-02-10	439.250	453.3700	439.0000	451.100	+4.163%	3,433,904	-14.236%
2025-02-07	436.240	441.0000	432.4100	433.070	-0.535%	2,472,648	-10.666%
2025-02-06	437.630	439.9600	434.3500	435.400	-0.510%	2,446,523	-11.144%
2025-02-05	440.750	444.9500	436.2700	437.630	-0.591%	2,825,658	-11.597%
2025-02-04	435.430	443.5800	434.2600	440.230	+0.372%	2,555,560	-12.119%
2025-02-03	437.800	442.7400	430.8800	438.600	+0.263%	2,993,904	-11.792%
2025-01-31	446.975	447.0095	435.8300	437.450	-1.917%	4,629,500	-11.560%
2025-01-30	439.670	448.4200	439.2300	446.000	+0.978%	3,185,298	-13.256%
2025-01-29	439.920	444.3600	438.8250	441.680	-0.262%	2,821,116	-12.407%
2025-01-28	436.270	445.8050	431.6400	442.840	+0.967%	5,332,294	-12.637%
2025-01-27	430.230	445.4499	430.1200	438.600	+0.740%	4,645,449	-11.792%
2025-01-24	437.280	441.8799	434.7300	435.380	-0.435%	2,591,637	-11.140%
2025-01-23	435.880	437.7300	432.4900	437.280	-0.009%	2,554,445	-11.526%
2025-01-22	438.000	439.7300	433.4300	437.320	+0.220%	3,283,097	-11.534%
2025-01-21	433.260	439.9800	431.5000	436.360	+1.481%	3,617,623	-11.339%
2025-01-17	434.345	435.9900	425.7000	429.990	+0.717%	3,523,434	-10.026%
2025-01-16	418.210	428.8900	418.0000	426.930	+2.313%	4,127,680	-9.381%
2025-01-15	421.700	423.9700	415.6600	417.280	+1.107%	4,150,595	-7.285%
2025-01-14	407.250	412.7500	405.0701	412.710	+1.031%	3,495,694	-6.259%
2025-01-13	404.270	409.9600	403.7500	408.500	+0.636%	4,503,390	-5.293%
2025-01-10	410.000	413.1000	405.3200	405.920	-3.256%	5,497,187	-4.691%
2025-01-08	417.340	422.6600	415.5100	419.580	-0.722%	3,450,847	-7.794%
2025-01-07	431.370	435.1800	420.5100	422.630	-1.983%	4,118,301	-8.459%
2025-01-06	431.880	436.4082	427.7900	431.180	+0.142%	3,912,276	-10.274%
2025-01-03	429.445	433.2982	425.3200	430.570	-2.365%	5,473,832	-10.147%
2025-01-02	447.760	450.1200	440.5600	441.000	-0.828%	2,451,308	-12.272%
2024-12-31	446.350	448.4999	442.8100	444.680	-0.251%	2,224,640	-12.998%
2024-12-30	442.940	447.6000	438.5700	445.800	-0.152%	3,298,116	-13.217%
2024-12-27	446.880	449.9100	441.1050	446.480	-0.817%	2,893,831	-13.349%
2024-12-26	445.850	452.3400	444.6800	450.160	+0.496%	1,995,772	-14.057%
2024-12-24	446.500	448.8653	442.5701	447.940	+0.269%	1,681,845	-13.631%
2024-12-23	447.000	451.4299	443.4201	446.740	-0.096%	3,544,148	-13.399%
2024-12-20	433.015	451.4200	432.4700	447.170	+2.236%	7,149,143	-13.483%
2024-12-19	443.410	449.0000	437.1100	437.390	-0.888%	4,846,389	-11.548%
2024-12-18	453.240	455.2500	441.1000	441.310	-3.058%	6,116,244	-12.334%
2024-12-17	460.590	465.8560	452.4800	455.230	-1.365%	6,597,585	-15.014%
2024-12-16	467.190	473.6200	461.2000	461.530	-0.893%	5,459,581	-16.174%
2024-12-13	473.980	474.9100	456.8000	465.690	-1.884%	11,372,418	-16.923%
2024-12-12	487.500	494.0000	470.9001	474.630	-13.693%	17,269,970	-18.488%
2024-12-11	547.050	552.3000	541.7400	549.930	+0.526%	6,246,791	-29.649%
2024-12-10	547.350	552.8300	544.2200	547.050	-0.161%	2,699,662	-29.279%
2024-12-09	556.100	557.8999	546.1101	547.930	-0.910%	3,445,742	-29.392%
2024-12-06	544.150	554.3700	542.9000	552.960	+2.739%	2,875,085	-30.035%
2024-12-05	534.420	540.1100	529.7900	538.220	+0.322%	2,339,834	-28.119%
2024-12-04	523.020	541.7700	521.0050	536.490	+3.919%	3,047,194	-27.887%
2024-12-03	511.040	516.7800	504.5050	516.260	+0.012%	1,999,596	-25.061%
2024-12-02	512.850	518.7700	511.5300	516.200	+0.052%	1,814,519	-25.052%
2024-11-29	517.650	517.6500	513.5800	515.930	+0.438%	1,313,251	-25.013%
2024-11-27	523.210	525.8800	508.7161	513.680	-2.212%	2,255,618	-24.685%
2024-11-26	519.950	525.7600	516.3601	525.300	+1.267%	2,314,410	-26.351%
2024-11-25	519.090	523.2099	513.1935	518.730	+1.285%	2,876,399	-25.418%
2024-11-22	502.500	513.3700	502.5000	512.150	+1.528%	2,133,354	-24.460%
2024-11-21	502.100	508.5700	493.1000	504.440	+0.989%	1,934,871	-23.305%
2024-11-20	505.410	506.3600	494.6100	499.500	-0.022%	1,794,937	-22.547%
2024-11-19	496.000	502.4100	495.4600	499.610	+0.020%	1,936,315	-22.564%
2024-11-18	505.000	505.5100	497.6900	499.510	-0.767%	2,119,798	-22.548%
2024-11-15	520.300	524.4999	498.8100	503.370	-5.001%	4,508,944	-23.142%
2024-11-14	530.550	534.6399	523.4600	529.870	-0.494%	2,739,088	-26.986%
2024-11-13	523.790	539.9200	520.5900	532.500	+1.155%	3,421,813	-27.346%
2024-11-12	504.390	528.9100	504.2700	526.420	+4.349%	4,084,335	-26.507%
2024-11-11	493.600	507.7200	493.6000	504.480	+1.981%	2,667,376	-23.311%
2024-11-08	503.830	505.0000	493.6900	494.680	-1.246%	2,737,811	-21.792%
2024-11-07	510.655	510.6550	495.3000	500.920	-0.775%	2,576,884	-22.766%
2024-11-06	492.930	506.2100	492.9300	504.830	+3.785%	2,852,770	-23.364%
2024-11-05	483.090	486.6590	480.4700	486.420	+1.053%	1,528,946	-20.464%
2024-11-04	479.030	483.7600	477.3700	481.350	-0.300%	1,734,399	-19.626%
2024-11-01	475.410	485.1600	475.0500	482.800	+0.987%	2,673,374	-19.867%
2024-10-31	486.000	486.0500	477.3800	478.080	-1.767%	2,782,810	-19.076%
2024-10-30	482.240	492.2000	482.2400	486.680	+0.266%	2,650,674	-20.506%
2024-10-29	481.920	487.5600	479.3300	485.390	+0.904%	1,997,515	-20.295%
2024-10-28	487.650	488.4900	480.4800	481.040	-0.554%	2,043,243	-19.574%
2024-10-25	483.420	488.3400	482.5200	483.720	+0.176%	1,967,867	-20.020%
2024-10-24	486.630	488.4700	480.0600	482.870	-0.445%	2,036,422	-19.879%
2024-10-23	492.000	493.8300	483.3910	485.030	-1.639%	1,953,591	-20.236%
2024-10-22	496.430	497.3400	488.3600	493.110	-0.924%	2,343,681	-21.543%
2024-10-21	494.600	500.6499	492.9600	497.710	+0.568%	1,644,637	-22.268%
2024-10-18	491.290	499.0000	491.0501	494.900	-0.388%	1,988,747	-21.827%
2024-10-17	506.510	507.5000	495.2300	496.830	-1.136%	2,573,308	-22.130%
2024-10-16	506.390	506.8400	500.2500	502.540	-1.081%	1,837,159	-23.015%
2024-10-15	513.820	517.7720	506.8000	508.030	-0.318%	3,196,550	-23.847%
2024-10-14	501.800	514.2600	500.4100	509.650	+2.872%	3,189,686	-24.089%
2024-10-11	504.780	507.9799	494.9000	495.420	-1.618%	2,953,604	-21.909%
2024-10-10	490.540	506.4500	489.3500	503.570	+1.921%	2,680,151	-23.173%
2024-10-09	495.880	495.8800	492.3200	494.080	-0.435%	2,847,722	-21.697%
2024-10-08	492.450	500.0000	486.4000	496.240	+1.835%	3,453,337	-22.038%
2024-10-07	503.960	504.8700	486.4000	487.300	-3.927%	4,667,724	-20.607%
2024-10-04	507.290	508.5600	503.5901	507.220	+0.679%	1,919,333	-23.725%
2024-10-03	501.020	509.8100	498.5900	503.800	-0.397%	1,801,222	-23.208%
2024-10-02	503.870	510.1900	502.8201	505.810	+0.599%	1,949,062	-23.513%
2024-10-01	517.450	519.0000	502.5000	502.800	-2.893%	3,608,082	-23.055%
2024-09-30	513.830	518.4700	511.7400	517.780	+0.446%	2,543,160	-25.281%
2024-09-27	516.520	516.6799	512.3000	515.480	+0.019%	2,464,701	-24.948%
2024-09-26	520.510	521.3550	512.1100	515.380	-0.487%	3,219,459	-24.933%
2024-09-25	526.020	526.1800	516.2400	517.900	-1.177%	2,878,407	-25.298%
2024-09-24	527.720	530.2999	521.7100	524.070	-0.720%	2,721,579	-26.178%
2024-09-23	525.710	532.0000	524.9550	527.870	+1.066%	1,899,163	-26.709%
2024-09-20	526.440	528.6250	515.7200	522.300	-0.786%	5,401,433	-25.928%
2024-09-19	518.810	527.4800	518.0200	526.440	+3.603%	3,551,025	-26.510%
2024-09-18	517.010	517.5800	506.4901	508.130	-1.340%	3,971,710	-23.862%
2024-09-17	524.290	527.0999	514.5800	515.030	-1.241%	5,006,684	-24.882%
2024-09-16	537.400	537.6900	521.2600	521.500	-2.863%	5,248,205	-25.814%
2024-09-13	532.565	540.2700	526.6000	536.870	-8.470%	10,391,572	-27.938%
2024-09-12	581.445	587.7500	572.9800	586.550	+1.063%	5,568,025	-34.041%
2024-09-11	573.010	581.2400	559.3500	580.380	+1.027%	2,567,561	-33.340%
2024-09-10	576.750	577.8000	567.1400	574.480	+0.807%	1,926,296	-32.656%
2024-09-09	567.690	574.5700	564.4400	569.880	+1.148%	1,955,900	-32.112%
2024-09-06	570.900	573.3100	558.0000	563.410	-0.796%	2,043,593	-31.332%
2024-09-05	570.750	573.3900	562.5300	567.930	-1.272%	1,527,135	-31.879%
2024-09-04	568.870	578.8600	565.7600	575.250	+0.737%	1,555,915	-32.746%
2024-09-03	576.300	586.6950	566.7900	571.040	-0.587%	2,731,139	-32.250%
2024-08-30	572.200	575.6500	568.2865	574.410	+0.839%	1,819,973	-32.647%
2024-08-29	567.050	578.4000	567.0500	569.630	+1.622%	1,919,644	-32.082%
2024-08-28	568.220	569.5900	557.6700	560.540	-1.282%	1,207,905	-30.981%
2024-08-27	554.400	569.5200	554.3439	567.820	+1.498%	1,362,563	-31.866%
2024-08-26	555.030	560.2600	555.0300	559.440	+0.204%	1,369,218	-30.845%
2024-08-23	565.450	566.5200	552.5000	558.300	+0.154%	2,008,811	-30.704%
2024-08-22	567.070	572.0000	555.6500	557.440	-1.476%	1,538,303	-30.597%
2024-08-21	562.130	566.6000	557.9100	565.790	+0.630%	1,348,706	-31.621%
2024-08-20	564.480	568.1800	559.6100	562.250	-0.154%	1,164,465	-31.191%
2024-08-19	550.590	563.7700	550.5900	563.120	+1.745%	1,391,389	-31.297%
2024-08-16	552.350	554.7600	547.8000	553.460	-0.126%	1,432,513	-30.098%
2024-08-15	545.190	557.2200	545.0100	554.160	+2.662%	2,117,589	-30.186%
2024-08-14	536.620	542.9205	533.2000	539.790	+0.854%	1,869,571	-28.328%
2024-08-13	530.930	537.7200	527.9000	535.220	+0.808%	3,041,749	-27.716%
2024-08-12	536.040	538.0800	525.7700	530.930	-1.001%	1,441,233	-27.132%
2024-08-09	528.020	537.2800	528.0200	536.300	+1.143%	1,247,052	-27.861%
2024-08-08	520.590	531.0700	519.5600	530.240	+3.236%	1,949,811	-27.037%
2024-08-07	520.950	531.0050	512.8600	513.620	-0.113%	1,523,044	-24.676%
2024-08-06	513.690	519.1600	509.0100	514.200	+0.958%	2,009,465	-24.761%
2024-08-05	504.230	515.9000	500.0000	509.320	-3.202%	3,367,223	-24.040%
2024-08-02	535.780	536.8400	519.6800	526.170	-3.704%	2,645,668	-26.472%
2024-08-01	549.990	561.9800	540.2400	546.410	-0.950%	1,979,375	-29.196%
2024-07-31	547.050	555.5500	543.7700	551.650	+2.402%	2,658,157	-29.869%
2024-07-30	541.850	543.6700	530.9501	538.710	+0.391%	1,501,945	-28.184%
2024-07-29	544.300	544.3000	535.1900	536.610	-1.075%	1,568,450	-27.903%
2024-07-26	535.350	545.4999	533.3300	542.440	+1.934%	1,976,588	-28.678%
2024-07-25	536.800	542.2800	527.5900	532.150	+0.209%	2,098,044	-27.299%
2024-07-24	543.800	544.7100	530.3500	531.040	-2.742%	2,586,899	-27.147%
2024-07-23	556.490	557.2490	544.4400	546.010	-1.588%	2,340,923	-29.144%
2024-07-22	558.650	560.1900	552.7074	554.820	+0.693%	2,340,197	-30.269%
2024-07-19	557.050	561.0900	548.9600	551.000	-1.051%	2,531,958	-29.786%
2024-07-18	564.180	564.2600	556.0700	556.850	-1.108%	2,135,170	-30.523%
2024-07-17	563.930	565.0000	556.4600	563.090	-0.609%	2,282,289	-31.293%
2024-07-16	564.600	570.1000	562.0800	566.540	+0.147%	1,500,568	-31.712%
2024-07-15	560.230	568.2300	560.2300	565.710	+1.191%	1,841,140	-31.612%
2024-07-12	555.100	562.4900	552.3150	559.050	+0.255%	1,965,603	-30.797%
2024-07-11	564.000	572.6200	557.0900	557.630	-1.226%	2,994,597	-30.621%
2024-07-10	564.710	566.9300	558.2100	564.550	-0.260%	2,253,120	-31.471%
2024-07-09	573.050	575.0100	562.4600	566.020	-1.630%	2,122,906	-31.649%
2024-07-08	573.180	576.7450	563.9200	575.400	-0.508%	2,795,636	-32.763%
2024-07-05	570.910	580.5500	568.9200	578.340	+1.436%	2,702,642	-33.105%
2024-07-03	564.292	571.8300	564.0001	570.150	+0.430%	1,644,035	-32.144%
2024-07-02	560.000	570.1400	560.0000	567.710	+1.375%	2,949,905	-31.853%
2024-07-01	551.370	561.2100	549.7300	560.010	+0.805%	3,022,511	-30.916%
2024-06-28	549.700	558.4800	548.0100	555.540	+1.606%	4,949,178	-30.360%
2024-06-27	533.210	549.1600	532.1000	546.760	+3.424%	4,688,113	-29.241%
2024-06-26	528.580	530.6600	526.0100	528.660	+0.338%	2,859,896	-26.819%
2024-06-25	526.200	529.6800	522.2400	526.880	+0.517%	2,993,824	-26.572%
2024-06-24	532.100	534.5800	523.4800	524.170	-1.738%	2,960,103	-26.192%
2024-06-21	530.310	535.0000	524.7150	533.440	+2.006%	5,883,990	-27.475%
2024-06-20	527.665	533.2300	520.4000	522.950	+0.134%	5,719,659	-26.020%
2024-06-18	514.710	530.3700	513.1300	522.250	+0.677%	4,107,522	-25.921%
2024-06-17	525.510	525.9400	505.3800	518.740	-1.251%	7,104,346	-25.419%
2024-06-14	530.250	534.4500	521.8800	525.310	+14.511%	14,786,850	-26.352%
2024-06-13	457.870	462.3899	453.5000	458.740	-0.246%	8,521,720	-15.665%
2024-06-12	470.000	471.1200	459.1600	459.870	-0.609%	3,620,227	-15.872%
2024-06-11	456.910	462.7400	455.5000	462.690	+0.598%	2,672,886	-16.385%
2024-06-10	453.840	462.2300	451.5100	459.940	-1.180%	3,174,832	-15.885%
2024-06-07	458.130	468.9300	458.1300	465.430	+1.593%	2,661,329	-16.877%
2024-06-06	457.700	467.8515	456.8700	458.130	+0.511%	3,176,521	-15.552%
2024-06-05	449.190	458.6000	448.3700	455.800	+1.657%	3,213,368	-15.121%
2024-06-04	442.820	450.1200	441.5900	448.370	+2.130%	3,108,188	-13.714%
2024-06-03	447.580	449.8400	436.5800	439.020	-1.291%	3,891,140	-11.876%
2024-05-31	447.720	448.2300	433.9700	444.760	-0.249%	6,825,743	-13.014%
2024-05-30	464.900	466.8200	444.8400	445.870	-6.644%	5,502,518	-13.230%
2024-05-29	472.780	482.7900	472.5950	477.600	-0.173%	2,107,718	-18.995%
2024-05-28	473.010	478.6700	469.6000	478.430	+0.631%	2,519,188	-19.136%
2024-05-24	481.250	485.3800	473.9000	475.430	-1.630%	3,011,644	-18.625%
2024-05-23	488.380	491.6800	478.6900	483.310	-0.128%	2,174,039	-19.952%
2024-05-22	483.970	485.6650	479.1400	483.930	+0.432%	1,770,266	-20.055%
2024-05-21	481.190	487.5000	477.1200	481.850	-0.586%	1,872,251	-19.709%
2024-05-20	483.000	485.3700	478.3200	484.690	+0.261%	1,840,480	-20.180%
2024-05-17	483.320	485.8800	481.5200	483.430	+0.114%	2,133,258	-19.972%
2024-05-16	484.700	486.2300	481.3850	482.880	-0.509%	2,508,869	-19.881%
2024-05-15	480.760	489.6100	476.6100	485.350	+1.975%	3,352,285	-20.288%
2024-05-14	480.410	481.8000	466.4800	475.950	-1.482%	4,272,255	-18.714%
2024-05-13	486.240	490.1599	481.7100	483.110	+0.170%	2,398,641	-19.919%
2024-05-10	483.500	489.4800	480.3000	482.290	-0.075%	2,707,549	-19.783%
2024-05-09	489.410	490.4364	481.6500	482.650	-1.117%	2,280,017	-19.843%
2024-05-08	489.970	495.8100	486.9200	488.100	-0.847%	2,139,970	-20.738%
2024-05-07	492.510	496.7550	489.1400	492.270	-0.267%	2,460,689	-21.409%
2024-05-06	490.100	495.4400	488.0000	493.590	+1.524%	2,087,484	-21.619%
2024-05-03	482.270	487.4900	477.5650	486.180	+2.016%	2,803,994	-20.425%
2024-05-02	474.300	477.1550	468.2994	476.570	+1.530%	2,449,586	-18.820%
2024-05-01	461.120	477.7600	460.3600	469.390	+1.417%	2,445,291	-17.578%
2024-04-30	472.000	475.4200	462.4600	462.830	-2.165%	3,180,535	-16.410%
2024-04-29	478.040	481.6770	471.0700	473.070	-0.940%	2,895,382	-18.219%
2024-04-26	472.310	482.7900	471.6850	477.560	+0.870%	2,401,784	-18.988%
2024-04-25	468.410	474.5042	465.7800	473.440	-0.771%	2,197,139	-18.283%
2024-04-24	472.940	478.5700	471.7283	477.120	+0.892%	2,236,305	-18.913%
2024-04-23	469.720	474.8100	467.8300	472.900	+1.287%	2,126,003	-18.190%
2024-04-22	470.215	471.5000	462.2800	466.890	+0.402%	2,479,188	-17.137%
2024-04-19	476.540	476.5800	463.0901	465.020	-1.725%	3,199,150	-16.804%
2024-04-18	476.760	477.6050	471.8250	473.180	-0.268%	2,160,336	-18.238%
2024-04-17	477.310	481.0200	472.6850	474.450	-0.372%	1,981,407	-18.457%
2024-04-16	470.000	478.9800	468.4900	476.220	+1.302%	2,615,575	-18.760%
2024-04-15	477.020	478.5200	468.3500	470.100	-0.842%	3,168,631	-17.703%
2024-04-12	477.950	478.7800	468.6000	474.090	-2.104%	5,621,945	-18.395%
2024-04-11	487.360	488.6700	479.7400	484.280	-0.603%	2,978,539	-20.112%
2024-04-10	489.390	491.7650	480.2800	487.220	-1.082%	2,487,870	-20.594%
2024-04-09	486.000	493.3100	483.3100	492.550	+1.708%	2,548,566	-21.454%
2024-04-08	484.780	486.9800	477.2300	484.280	-0.173%	3,439,211	-20.112%
2024-04-05	488.840	490.0900	481.2800	485.120	-0.409%	4,972,655	-20.251%
2024-04-04	503.560	504.1100	486.7000	487.110	-1.992%	3,403,327	-20.576%
2024-04-03	497.360	498.8600	494.7100	497.010	-0.441%	2,604,428	-22.159%
2024-04-02	494.403	500.7500	491.3400	499.210	-0.574%	3,083,273	-22.502%
2024-04-01	504.990	506.9200	499.3100	502.090	-0.497%	2,056,030	-22.946%
2024-03-28	508.120	509.0000	500.2600	504.600	+0.040%	3,894,003	-23.329%
2024-03-27	515.470	516.8600	499.7000	504.400	-0.630%	4,214,915	-23.299%
2024-03-26	508.060	512.7900	503.5900	507.600	+0.073%	2,804,929	-23.783%
2024-03-25	496.790	510.6300	496.6900	507.230	+1.543%	4,277,036	-23.727%
2024-03-22	509.070	511.5900	496.6700	499.520	-2.294%	5,413,647	-22.550%
2024-03-21	517.600	519.7250	506.2000	511.250	-1.520%	5,206,580	-24.327%
2024-03-20	523.290	523.8700	512.5000	519.140	-0.393%	4,239,557	-25.477%
2024-03-19	509.890	522.6800	508.9900	521.190	+1.426%	7,081,796	-25.770%
2024-03-18	495.550	515.7299	495.5500	513.860	+4.346%	7,052,671	-24.711%
2024-03-15	499.640	503.1263	485.0000	492.460	-13.672%	19,577,118	-21.439%
2024-03-14	578.000	579.5400	568.7600	570.450	-0.540%	5,908,117	-32.180%
2024-03-13	579.060	585.3500	573.4100	573.550	-0.965%	3,466,022	-32.546%
2024-03-12	568.600	579.7900	562.6000	579.140	+3.340%	3,469,161	-33.197%
2024-03-11	552.450	562.6900	551.0200	560.420	+1.582%	2,857,791	-30.966%
2024-03-08	553.000	560.4400	550.5114	551.690	-0.782%	2,833,180	-29.874%
2024-03-07	550.000	558.3800	541.5900	556.040	+2.385%	2,660,544	-30.422%
2024-03-06	548.000	550.6400	538.1500	543.090	-0.321%	3,209,766	-28.763%
2024-03-05	562.600	564.1900	539.3500	544.840	-4.067%	4,286,834	-28.992%
2024-03-04	572.850	576.2450	564.1000	567.940	-0.524%	2,556,419	-31.880%
2024-03-01	561.110	572.8900	560.6700	570.930	+1.901%	2,946,748	-32.237%
2024-02-29	554.890	561.9400	553.2300	560.280	+1.533%	3,844,366	-30.949%
2024-02-28	552.000	557.2000	549.7601	551.820	-0.121%	2,313,223	-29.890%
2024-02-27	565.910	565.9100	548.5400	552.490	-1.426%	3,106,072	-29.975%
2024-02-26	556.560	570.6000	556.5600	560.480	+1.272%	4,251,153	-30.973%
2024-02-23	543.490	557.1800	541.4800	553.440	+2.952%	4,546,484	-30.095%
2024-02-22	553.940	555.5499	534.5600	537.570	-0.176%	5,023,397	-28.032%
2024-02-21	539.760	542.5699	529.3675	538.520	-0.626%	4,493,535	-28.159%
2024-02-20	531.495	545.8800	528.0100	541.910	-0.869%	6,567,568	-28.608%
2024-02-16	589.900	590.1383	546.3700	546.660	-7.415%	10,271,833	-29.228%
2024-02-15	606.000	607.3158	589.7700	590.440	-2.352%	3,677,358	-34.476%
2024-02-14	605.850	610.3300	602.5000	604.660	+0.460%	1,615,119	-36.017%
2024-02-13	596.700	608.3900	590.0000	601.890	-1.626%	2,985,238	-35.722%
2024-02-12	626.000	626.3450	611.5750	611.840	-2.451%	2,317,239	-36.768%
2024-02-09	616.000	628.0700	615.8050	627.210	+1.843%	2,091,353	-38.317%
2024-02-08	615.850	621.3400	612.5100	615.860	+0.002%	1,815,682	-37.181%
2024-02-07	613.250	620.4200	610.1500	615.850	+1.435%	2,312,924	-37.180%
2024-02-06	625.580	626.4600	604.6700	607.140	-3.705%	3,436,244	-36.278%
2024-02-05	633.030	634.5899	624.5400	630.500	-0.671%	2,131,245	-38.639%
2024-02-02	624.790	638.2500	617.0100	634.760	+1.091%	2,542,763	-39.051%
2024-02-01	619.000	628.8000	618.7750	627.910	+1.640%	1,687,613	-38.386%
2024-01-31	620.000	625.9300	612.1700	617.780	-1.621%	2,666,775	-37.376%
2024-01-30	630.000	630.4700	620.8900	627.960	-0.360%	2,007,432	-38.391%
2024-01-29	615.710	636.2500	615.7100	630.230	+2.655%	3,209,387	-38.613%
2024-01-26	620.700	622.5000	613.0000	613.930	-1.389%	2,041,231	-36.983%
2024-01-25	615.420	627.0600	612.2400	622.580	+2.655%	3,806,205	-37.859%
2024-01-24	601.710	616.9500	597.4600	606.480	+1.557%	2,999,032	-36.209%
2024-01-23	602.210	604.3200	591.3400	597.180	-1.062%	2,716,113	-35.216%
2024-01-22	615.000	620.9600	603.1500	603.590	-1.302%	4,488,000	-35.904%
2024-01-19	593.810	612.0700	589.1300	611.550	+3.007%	3,755,338	-36.738%
2024-01-18	586.900	596.8900	584.2100	593.700	-0.403%	2,793,610	-34.836%
2024-01-17	591.990	596.7500	582.4400	596.100	-0.264%	2,588,293	-35.098%
2024-01-16	592.830	597.7600	588.3400	597.680	+0.191%	2,126,096	-35.270%
2024-01-12	598.390	599.3800	593.0177	596.540	-0.159%	1,466,847	-35.146%
2024-01-11	592.000	597.8400	584.5200	597.490	+1.093%	2,331,830	-35.249%
2024-01-10	585.430	593.6500	585.4300	591.030	+0.824%	2,135,690	-34.541%
2024-01-09	578.330	588.2000	577.2800	586.200	+0.973%	1,926,919	-34.002%
2024-01-08	567.870	581.5100	567.8700	580.550	+2.825%	2,829,955	-33.360%

document.getElementById("b8W2nj").onerror = function(){this.style.display='none';}; .dark-mode .Tt07Cb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tt07Cb{ color: #333333; background-color: white; border: 2px solid #333333; }ADBEAdobe Inc.stock NASDAQ

ADBE
Adobe Inc.
stock NASDAQ