Education
About Us
Working with TipRanks
Follow Us
Adobe Systems Incorporated (ADBE)
:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 02, 2025
350.24
352.71
341.28
345.63
345.63
-3.10%
4,229,423
1.10
Aug 29, 2025
354.00
357.25
352.46
356.70
356.70
+0.77%
2,639,259
0.68
Aug 28, 2025
357.63
358.26
349.11
353.96
353.96
-0.67%
3,803,095
0.99
Aug 27, 2025
355.98
360.37
355.16
356.35
356.35
+0.41%
2,353,776
0.61
Aug 26, 2025
363.03
363.23
353.70
354.91
354.91
-2.29%
4,067,395
1.06
Aug 25, 2025
362.56
364.65
361.40
363.21
363.21
+0.31%
2,259,516
0.59
Aug 22, 2025
355.80
362.65
354.00
362.09
362.09
+2.45%
3,058,636
0.81
Aug 21, 2025
349.91
353.82
347.00
353.43
353.43
0.00%
2,363,230
0.62
Aug 20, 2025
361.68
363.00
353.20
353.43
353.43
-2.11%
3,727,897
0.99
Aug 19, 2025
359.22
364.24
358.12
361.03
361.03
+1.06%
2,808,040
0.74
Aug 18, 2025
355.68
358.39
353.00
357.24
357.24
+0.67%
2,922,973
0.76
Aug 15, 2025
348.33
357.29
348.00
354.85
354.85
+1.80%
3,718,652
0.98
Aug 14, 2025
349.50
351.56
346.10
348.58
348.58
-0.71%
3,745,646
0.99
Aug 13, 2025
339.54
351.76
337.55
351.07
351.07
+3.73%
4,375,105
1.16
Aug 12, 2025
333.52
338.76
330.04
338.43
338.43
+1.43%
3,572,414
0.95
Aug 11, 2025
334.53
343.40
332.47
333.65
333.65
-2.17%
4,366,242
1.18
Aug 08, 2025
338.68
341.57
336.37
341.05
341.05
+0.82%
3,507,764
0.94
Aug 07, 2025
344.04
347.38
332.65
338.27
338.27
-2.13%
4,661,824
1.27
Aug 06, 2025
341.65
345.66
339.19
345.62
345.62
+2.03%
3,347,165
0.91
Aug 05, 2025
339.31
342.74
337.35
338.74
338.74
-0.03%
3,908,970
1.07
Aug 04, 2025
351.16
351.21
338.04
338.85
338.85
-2.57%
6,449,344
1.80
Aug 01, 2025
355.95
356.29
347.46
347.80
347.80
-2.76%
4,307,890
1.21
Jul 31, 2025
362.26
362.50
354.27
357.69
357.69
-1.73%
4,513,089
1.28
Jul 30, 2025
370.68
370.72
363.48
364.00
364.00
-1.81%
3,295,204
0.94
Jul 29, 2025
370.45
376.16
369.71
370.70
370.70
+0.33%
4,234,200
1.21
Jul 28, 2025
371.03
372.59
368.72
369.47
369.47
-0.34%
2,984,225
0.85
Jul 25, 2025
372.31
372.41
369.51
370.74
370.74
-0.26%
2,053,161
0.58
Jul 24, 2025
371.90
376.00
370.61
371.69
371.69
-0.21%
2,692,132
0.76
Jul 23, 2025
373.49
373.99
369.26
372.46
372.46
-0.11%
1,994,599
0.56
Jul 22, 2025
368.00
374.50
368.00
372.87
372.87
+1.41%
2,448,998
0.69
Jul 21, 2025
366.49
368.28
363.13
367.68
367.68
+0.52%
2,770,433
0.77
Jul 18, 2025
367.07
367.79
364.00
365.79
365.79
-0.18%
2,459,234
0.68
Jul 17, 2025
360.60
366.96
359.28
366.45
366.45
+1.29%
3,340,455
0.92
Jul 16, 2025
364.59
365.55
358.71
361.77
361.77
-0.66%
3,592,883
0.99
Jul 15, 2025
367.00
368.32
363.88
364.18
364.18
-0.77%
2,550,992
0.70
Jul 14, 2025
363.19
367.68
360.18
366.99
366.99
+1.00%
2,898,705
0.79
Jul 11, 2025
368.00
371.15
362.70
363.35
363.35
-2.18%
3,548,721
0.95
Jul 10, 2025
371.99
373.50
365.51
371.43
371.43
-0.52%
4,023,925
1.06
Jul 09, 2025
383.50
384.75
370.91
373.38
373.38
-2.32%
4,726,562
1.23
Jul 08, 2025
378.50
386.60
377.18
382.24
382.24
+1.41%
3,708,199
0.96
Jul 07, 2025
378.90
382.22
375.52
376.93
376.93
-0.63%
3,545,108
0.91
Jul 03, 2025
378.00
383.20
377.80
379.31
379.31
+0.22%
2,863,680
0.74
Jul 02, 2025
384.64
386.88
372.73
378.47
378.47
-3.48%
6,912,202
1.80
Jul 01, 2025
385.10
392.58
381.52
392.10
392.10
+1.35%
4,516,381
1.18
Jun 30, 2025
387.30
390.98
384.63
386.88
386.88
+0.27%
4,645,498
1.22
Jun 27, 2025
385.44
390.31
384.41
385.83
385.83
+0.23%
5,083,803
1.34
Jun 26, 2025
387.20
389.99
382.87
384.95
384.95
-0.67%
3,134,011
0.83
Jun 25, 2025
383.60
388.05
382.00
387.55
387.55
+1.36%
3,715,123
0.98
Jun 24, 2025
384.96
385.00
378.51
382.34
382.34
+0.58%
4,794,018
1.26
Jun 23, 2025
377.59
380.21
374.24
380.12
380.12
+0.85%
3,828,736
0.99
Rows: