Education
About Us
Working with TipRanks
Follow Us
Adobe (ADBE)
NASDAQ:ADBE
Time Period
1Y
Events
Historical Prices
Rows:
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
May 09, 2025
386.18
388.77
382.33
383.28
383.28
-0.18%
2,031,324
0.53
May 08, 2025
388.30
388.73
383.40
383.99
383.99
-0.25%
3,383,867
0.88
May 07, 2025
384.70
387.83
380.95
384.97
384.97
+0.52%
2,153,771
0.56
May 06, 2025
376.57
386.52
375.05
382.98
382.98
+0.50%
2,970,086
0.77
May 05, 2025
379.29
384.54
378.40
381.06
381.06
+0.05%
2,095,559
0.54
May 02, 2025
380.09
383.56
379.19
380.87
380.87
+1.67%
2,340,739
0.60
May 01, 2025
378.30
380.44
374.07
374.63
374.63
-0.09%
2,848,778
0.73
Apr 30, 2025
366.87
376.00
363.56
374.98
374.98
+1.08%
3,305,481
0.84
Apr 29, 2025
367.21
373.88
366.88
370.98
370.98
+0.64%
2,198,291
0.55
Apr 28, 2025
368.05
370.99
364.58
368.62
368.62
+0.24%
3,163,425
0.79
Apr 25, 2025
361.70
369.31
359.99
367.72
367.72
+1.89%
3,499,345
0.88
Apr 24, 2025
353.59
361.12
353.25
360.91
360.91
+2.54%
3,085,149
0.77
Apr 23, 2025
358.12
363.00
349.80
351.96
351.96
+0.59%
3,167,958
0.80
Apr 22, 2025
349.14
352.08
344.37
349.91
349.91
+1.95%
3,250,424
0.81
Apr 21, 2025
344.57
346.68
338.64
343.22
343.22
-1.60%
3,691,241
0.92
Apr 17, 2025
349.75
351.88
345.09
348.80
348.80
+1.34%
5,229,675
1.31
Apr 16, 2025
345.00
350.38
341.31
344.19
344.19
-1.77%
3,687,874
0.92
Apr 15, 2025
351.05
356.49
349.19
350.38
350.38
-0.15%
3,030,407
0.76
Apr 14, 2025
359.51
362.05
348.50
350.91
350.91
-0.44%
3,285,950
0.82
Apr 11, 2025
351.44
353.10
342.35
352.47
352.47
+0.69%
3,941,817
0.97
Apr 10, 2025
360.97
362.50
341.52
350.05
350.05
-4.00%
5,694,976
1.42
Apr 09, 2025
338.74
365.72
333.43
364.64
364.64
+7.25%
7,186,274
1.81
Apr 08, 2025
350.10
350.74
333.83
340.00
340.00
-0.21%
6,650,815
1.70
Apr 07, 2025
335.54
358.36
332.01
340.70
340.70
-2.40%
7,690,909
1.98
Apr 04, 2025
359.00
361.73
348.80
349.07
349.07
-4.95%
5,867,564
1.53
Apr 03, 2025
371.88
376.01
366.29
367.25
367.25
-4.80%
5,318,947
1.40
Apr 02, 2025
378.28
388.00
376.54
385.78
385.78
+0.67%
2,859,064
0.75
Apr 01, 2025
381.13
384.00
375.53
383.20
383.20
-0.09%
3,847,766
1.02
Mar 31, 2025
380.00
384.80
374.67
383.53
383.53
-0.57%
3,960,737
1.05
Mar 28, 2025
393.89
396.92
384.76
385.71
385.71
-2.64%
3,830,307
1.03
Mar 27, 2025
397.44
401.48
392.51
396.15
396.15
-0.42%
2,729,696
0.73
Mar 26, 2025
403.00
404.50
397.01
397.81
397.81
-1.44%
3,426,315
0.90
Rows: