Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 20, 2025
380.48
382.29
373.76
376.92
376.92
-0.30%
8,126,939
2.14
Jun 18, 2025
383.99
385.27
377.54
378.04
378.04
-1.21%
4,808,869
1.27
Jun 17, 2025
397.28
399.67
381.80
382.68
382.68
-4.74%
6,866,253
1.83
Jun 16, 2025
392.99
405.00
391.11
401.73
401.73
+2.57%
6,798,251
1.84
Jun 13, 2025
392.50
399.85
383.75
391.68
391.68
-5.32%
10,629,680
2.93
Jun 12, 2025
411.43
416.39
410.77
413.68
413.68
+0.20%
6,313,316
1.68
Jun 11, 2025
415.20
416.04
410.42
412.84
412.84
-0.77%
3,385,416
0.89
Jun 10, 2025
416.61
419.82
414.42
416.06
416.06
-0.05%
2,627,431
0.69
Jun 09, 2025
417.30
419.00
415.15
416.26
416.26
-0.16%
3,034,210
0.80
Jun 06, 2025
417.54
419.65
415.28
416.92
416.92
+0.41%
2,146,908
0.56
Jun 05, 2025
415.00
421.48
413.98
415.20
415.20
+0.31%
2,276,924
0.59
Jun 04, 2025
411.54
415.94
410.08
413.91
413.91
+0.34%
1,843,425
0.48
Jun 03, 2025
403.46
412.64
402.48
412.49
412.49
+2.25%
2,737,513
0.71
Jun 02, 2025
408.88
410.00
396.73
403.40
403.40
-2.82%
4,153,688
1.09
May 30, 2025
414.14
417.86
411.53
415.09
415.09
+0.42%
4,231,334
1.11
May 29, 2025
414.00
415.42
410.47
413.36
413.36
+0.27%
1,781,393
0.47
May 28, 2025
413.81
416.37
411.42
412.23
412.23
-0.21%
2,246,508
0.59
May 27, 2025
412.76
414.95
411.60
413.10
413.10
+1.33%
2,680,356
0.70
May 23, 2025
409.11
411.45
407.15
407.69
407.69
-1.60%
2,087,674
0.54
May 22, 2025
412.51
417.90
412.51
414.33
414.33
+0.07%
1,889,487
0.49
May 21, 2025
414.86
422.95
412.59
414.03
414.03
-0.86%
2,495,783
0.65
May 20, 2025
417.87
419.13
414.29
417.61
417.61
-0.73%
2,453,377
0.64
May 19, 2025
413.53
421.27
413.20
420.68
420.68
+0.85%
3,007,984
0.78
May 16, 2025
414.62
421.77
412.06
417.13
417.12
+3.07%
5,391,532
1.41
May 15, 2025
399.35
404.85
399.35
404.69
404.69
+1.31%
2,763,813
0.72
May 14, 2025
396.85
400.12
396.42
399.47
399.47
+0.52%
2,409,217
0.63
May 13, 2025
395.90
399.67
394.71
397.40
397.40
+0.37%
2,664,142
0.69
May 12, 2025
394.33
397.82
392.76
395.94
395.94
+3.30%
3,157,670
0.82
Rows: