Education
About Us
Working with TipRanks
Follow Us
Adobe Systems Incorporated (GB:0R2Y)
:0R2Y
Time Period
1Y
Events
Historical Prices
Rows:
Aug 07, 2025
345.44
348.86
332.68
332.91
332.91
-2.80%
12,146
1.95
Aug 06, 2025
339.95
344.07
339.00
342.52
342.52
+0.39%
2,955
0.48
Aug 05, 2025
340.00
342.76
337.00
341.18
341.18
+0.61%
6,037
0.98
Aug 04, 2025
348.69
353.00
338.66
339.10
339.10
-3.22%
5,448
0.89
Aug 01, 2025
358.36
360.00
349.43
350.39
350.39
-1.85%
3,171
0.52
Jul 31, 2025
363.48
365.58
354.27
356.98
356.98
-3.30%
3,646
0.60
Jul 30, 2025
371.00
374.95
365.05
369.16
369.16
-1.10%
1,778
0.29
Jul 29, 2025
370.05
376.04
369.12
373.26
373.26
+1.08%
3,319
0.55
Jul 28, 2025
372.00
372.30
369.17
369.29
369.29
-0.42%
1,839
0.30
Jul 25, 2025
371.96
372.60
369.75
370.84
370.84
-0.39%
1,587
0.26
Jul 24, 2025
371.95
375.99
370.90
372.29
372.29
-0.08%
3,683
0.60
Jul 23, 2025
374.00
374.00
369.55
372.58
372.58
-0.09%
4,327
0.71
Jul 22, 2025
367.68
373.96
367.68
372.92
372.92
+1.78%
3,267
0.54
Jul 21, 2025
366.20
368.00
363.66
366.39
366.39
+0.19%
13,310
2.26
Jul 18, 2025
367.00
367.73
364.00
365.69
365.69
+0.03%
1,318
0.22
Jul 17, 2025
362.50
366.45
359.92
365.58
365.58
+1.16%
2,012
0.34
Jul 16, 2025
363.72
365.55
358.90
361.38
361.38
-1.16%
2,075
0.35
Jul 15, 2025
367.65
368.33
363.96
365.62
365.62
-0.07%
5,696
0.97
Jul 14, 2025
363.72
366.50
360.74
365.88
365.88
+0.46%
1,885
0.28
Jul 11, 2025
370.95
371.19
363.69
364.21
364.21
-2.22%
95,318
17.71
Jul 10, 2025
373.70
373.70
365.83
372.49
372.49
-0.09%
1,826
0.33
Jul 09, 2025
382.34
384.75
370.97
372.84
372.84
-2.20%
12,777
2.38
Jul 08, 2025
377.23
386.59
377.23
381.24
381.24
+1.19%
2,500
0.46
Jul 07, 2025
380.41
382.05
376.50
376.75
376.75
-1.07%
2,010
0.37
Jul 04, 2025
380.82
382.64
377.81
380.82
380.82
0.00%
0
0.00
Jul 03, 2025
378.67
382.64
377.81
380.82
380.82
+1.67%
8,104
1.49
Jul 02, 2025
389.66
390.01
372.73
374.56
374.56
-4.33%
6,873
1.27
Jul 01, 2025
386.60
392.35
381.59
391.50
391.50
+1.29%
5,742
1.07
Jun 30, 2025
388.03
390.93
384.90
386.52
386.52
-0.36%
4,730
0.89
Jun 27, 2025
385.31
390.20
384.50
387.94
387.94
+0.61%
5,962
1.12
Jun 26, 2025
387.79
389.90
382.86
385.57
385.57
-0.23%
5,756
1.08
Jun 25, 2025
382.48
387.94
382.31
386.47
386.47
+1.11%
2,491
0.46
Jun 24, 2025
382.33
385.00
379.24
382.23
382.23
+1.03%
3,961
0.72
Jun 23, 2025
375.00
380.09
372.77
378.32
378.32
+0.86%
3,284
0.57
Jun 20, 2025
377.00
381.89
374.73
375.11
375.11
-1.48%
5,660
0.99
Jun 19, 2025
380.76
385.29
378.50
380.76
380.76
0.00%
0
0.00
Jun 18, 2025
383.45
385.29
378.50
380.76
380.76
-0.74%
4,262
0.73
Jun 17, 2025
398.83
399.20
382.36
383.59
383.59
-3.91%
55,636
10.61
Jun 16, 2025
392.97
404.89
391.25
399.20
399.20
+1.56%
9,108
1.37
Jun 13, 2025
405.97
406.62
383.98
393.08
393.08
-5.23%
27,345
4.16
Jun 12, 2025
413.61
416.59
411.18
414.79
414.79
+0.88%
3,469
0.53
Jun 11, 2025
416.10
416.89
411.03
411.15
411.15
-1.22%
2,640
0.34
Jun 10, 2025
417.98
419.85
414.53
416.24
416.24
-0.46%
1,245
0.16
Jun 09, 2025
417.50
418.99
415.21
418.14
418.14
+0.19%
1,769
0.23
Jun 06, 2025
418.53
419.68
415.29
417.36
417.36
-0.03%
1,519
0.19
Jun 05, 2025
415.00
421.47
413.91
417.50
417.50
+0.82%
2,465
0.31
Jun 04, 2025
412.50
415.92
410.00
414.09
414.09
+0.95%
1,352
0.17
Jun 03, 2025
403.90
411.51
402.00
410.19
410.19
+1.79%
2,407
0.30
Jun 02, 2025
408.83
409.42
396.88
402.98
402.98
-2.68%
2,540
0.32
May 30, 2025
412.80
415.82
411.59
414.09
414.09
+0.53%
1,428
0.18
Rows: