Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
355.87
358.34
351.36
355.81
355.81
+0.32%
3,352,747
0.81
Dec 17, 2025
347.89
357.80
347.80
354.66
354.66
+1.95%
4,371,591
1.06
Dec 16, 2025
350.00
355.86
345.43
347.89
347.89
-0.93%
4,118,161
0.99
Dec 15, 2025
352.60
355.00
343.88
351.15
351.15
-1.48%
5,480,102
1.31
Dec 12, 2025
351.54
362.71
349.09
356.43
356.43
+1.71%
5,483,921
1.31
Dec 11, 2025
341.65
357.00
333.79
350.43
350.43
+2.13%
10,158,660
2.38
Dec 10, 2025
342.13
347.92
340.57
343.13
343.13
-0.35%
6,789,914
1.56
Dec 09, 2025
341.40
347.78
338.48
344.32
344.32
+1.53%
4,267,653
0.98
Dec 08, 2025
347.45
348.48
338.06
339.12
339.12
-2.06%
4,293,603
0.99
Dec 05, 2025
330.60
348.59
329.71
346.26
346.26
+5.33%
7,650,368
1.78
Dec 04, 2025
328.57
330.89
324.12
328.73
328.73
+0.60%
3,592,313
0.83
Dec 03, 2025
321.98
326.99
320.63
326.78
326.78
+1.23%
3,082,184
0.71
Dec 02, 2025
321.62
325.96
318.08
322.81
322.81
-0.01%
3,959,502
0.91
Dec 01, 2025
316.39
326.14
316.11
322.85
322.85
+0.85%
3,651,321
0.84
Nov 28, 2025
317.80
322.31
317.52
320.13
320.13
+0.82%
1,802,225
0.41
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
Rows: