Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
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
Sep 17, 2025
353.18
365.00
353.18
362.07
362.07
+2.65%
6,449,922
1.52
Sep 16, 2025
350.16
356.94
348.32
352.73
352.73
+1.62%
6,696,990
1.58
Sep 15, 2025
350.50
358.00
345.05
347.10
347.10
-0.65%
6,768,570
1.57
Sep 12, 2025
361.10
366.50
341.61
349.36
349.36
-0.34%
14,146,620
3.39
Sep 11, 2025
354.69
355.25
347.16
350.55
350.55
+0.11%
11,804,180
2.92
Sep 10, 2025
356.29
359.19
348.12
350.16
350.16
-1.10%
4,552,514
1.14
Sep 09, 2025
362.75
362.75
353.03
354.06
354.06
-1.28%
4,324,857
1.08
Sep 08, 2025
348.86
358.82
343.59
358.66
358.66
+2.78%
5,043,305
1.28
Sep 05, 2025
345.81
354.67
345.10
348.97
348.97
+1.35%
4,662,587
1.19
Sep 04, 2025
342.24
344.41
331.50
344.31
344.31
-1.20%
4,918,293
1.28
Sep 03, 2025
345.72
348.51
343.36
348.50
348.50
+0.83%
3,031,475
0.79
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
Rows: