Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
Nov 26, 2025
319.20
321.67
316.10
317.52
317.52
-0.64%
3,024,994
0.69
Nov 25, 2025
317.77
321.52
315.57
319.55
319.55
+0.26%
3,765,001
0.87
Nov 24, 2025
325.00
325.77
318.34
318.73
318.73
-1.68%
5,414,378
1.25
Nov 21, 2025
313.57
327.75
311.59
324.19
324.19
+3.77%
4,825,412
1.13
Nov 20, 2025
318.87
323.18
312.09
312.40
312.40
-1.79%
3,884,778
0.91
Nov 19, 2025
323.18
323.36
315.18
318.11
318.11
-1.96%
3,738,436
0.88
Nov 18, 2025
323.78
326.64
320.80
324.47
324.47
-0.18%
3,286,395
0.77
Nov 17, 2025
331.11
332.38
324.43
325.07
325.07
-1.82%
3,299,999
0.78
Nov 14, 2025
332.91
333.75
328.59
331.11
331.11
-0.75%
2,761,396
0.65
Nov 13, 2025
335.01
340.00
332.80
333.60
333.60
-1.02%
3,084,558
0.72
Nov 12, 2025
333.61
338.40
333.18
337.05
337.05
+1.15%
2,990,154
0.70
Nov 11, 2025
329.50
334.00
329.13
333.22
333.22
+1.33%
2,827,150
0.66
Nov 10, 2025
328.00
329.96
325.00
328.85
328.85
+0.58%
3,086,999
0.72
Nov 07, 2025
325.83
331.01
323.03
326.95
326.95
-0.12%
4,112,574
0.95
Nov 06, 2025
333.00
333.20
324.55
327.35
327.35
-2.44%
3,888,696
0.90
Nov 05, 2025
332.61
336.84
331.24
335.53
335.53
+0.05%
2,646,694
0.61
Nov 04, 2025
335.02
340.55
332.81
335.35
335.35
-0.63%
3,694,266
0.85
Nov 03, 2025
340.31
342.46
332.88
337.47
337.47
-0.83%
3,916,593
0.90
Oct 31, 2025
338.70
341.26
336.80
340.31
340.31
+0.32%
3,759,374
0.86
Oct 30, 2025
338.20
344.70
333.10
339.24
339.24
+0.41%
4,302,501
0.98
Oct 29, 2025
355.52
355.52
337.05
337.86
337.86
-6.13%
6,729,862
1.55
Oct 28, 2025
360.00
363.70
357.80
359.91
359.91
+0.59%
2,995,760
0.69
Oct 27, 2025
355.57
358.56
352.41
357.80
357.80
+1.21%
2,820,439
0.65
Oct 24, 2025
357.21
358.10
353.29
353.52
353.52
-0.17%
2,016,850
0.46
Oct 23, 2025
352.51
354.35
348.71
354.12
354.12
<+0.01%
2,408,077
0.55
Oct 22, 2025
355.48
360.19
352.87
354.09
354.09
-0.97%
3,436,003
0.79
Oct 21, 2025
343.59
358.37
343.32
357.55
357.55
+4.12%
4,389,672
1.01
Oct 20, 2025
334.64
344.20
334.25
343.40
343.40
+3.04%
3,898,553
0.91
Oct 17, 2025
327.75
335.10
327.70
333.26
333.26
+1.22%
4,035,035
0.94
Oct 16, 2025
333.86
336.65
327.50
329.23
329.23
-0.42%
4,570,870
1.08
Oct 15, 2025
335.42
335.60
329.21
330.63
330.63
-1.58%
3,929,948
0.93
Oct 14, 2025
335.22
338.82
332.72
335.94
335.94
-1.00%
3,036,889
0.71
Oct 13, 2025
339.25
340.28
335.61
339.32
339.32
+0.54%
3,020,060
0.71
Oct 10, 2025
347.91
348.72
336.94
337.51
337.51
-2.87%
4,282,397
1.02
Oct 09, 2025
349.77
350.60
344.30
347.47
347.47
-0.37%
2,895,504
0.68
Oct 08, 2025
350.00
354.05
347.52
348.77
348.77
+0.13%
3,285,027
0.77
Oct 07, 2025
352.59
353.33
344.24
348.31
348.31
-0.52%
3,275,506
0.77
Oct 06, 2025
346.93
357.34
342.04
350.14
350.14
+0.98%
5,340,202
1.26
Oct 03, 2025
352.00
352.59
346.31
346.74
346.74
-1.35%
3,122,111
0.74
Oct 02, 2025
343.76
351.73
342.42
351.48
351.48
+2.26%
3,955,434
0.94
Oct 01, 2025
347.16
349.83
340.05
343.72
343.72
-2.56%
6,505,709
1.54
Sep 30, 2025
360.54
362.00
349.90
352.75
352.75
-1.86%
5,360,695
1.27
Sep 29, 2025
362.04
363.17
358.80
359.42
359.42
-0.26%
4,075,860
0.96
Sep 26, 2025
353.71
360.72
352.78
360.37
360.37
+1.75%
3,072,990
0.72
Sep 25, 2025
351.91
357.00
351.50
354.16
354.16
+0.25%
3,336,731
0.78
Sep 24, 2025
355.60
355.60
347.80
353.27
353.27
-2.35%
6,140,007
1.46
Sep 23, 2025
364.18
368.73
361.30
361.78
361.78
-0.63%
3,831,134
0.90
Sep 22, 2025
364.16
365.38
359.36
364.08
364.08
-0.50%
4,709,584
1.12
Sep 19, 2025
368.94
370.31
362.54
365.90
365.90
-0.42%
7,693,030
1.82
Sep 18, 2025
366.86
370.86
365.85
367.46
367.46
+1.49%
4,752,377
1.12
Rows: