Education
About Us
Working with TipRanks
Follow Us
Adobe (IT:1ADBE)
:1ADBE
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
304.30
304.30
300.00
301.20
301.20
-1.29%
185
0.44
Dec 22, 2025
304.60
305.70
302.90
305.15
305.15
+0.74%
260
0.60
Dec 19, 2025
303.50
303.80
300.80
302.90
302.90
+0.28%
310
0.72
Dec 18, 2025
302.40
305.00
300.90
302.05
302.05
-0.08%
210
0.49
Dec 17, 2025
296.60
304.05
296.60
302.30
302.30
+1.43%
133
0.30
Dec 16, 2025
296.50
301.50
296.20
298.05
298.05
-0.13%
235
0.52
Dec 15, 2025
301.05
304.95
295.00
298.45
298.45
-2.55%
450
1.00
Dec 12, 2025
299.95
308.50
299.00
306.25
306.25
+3.99%
978
2.21
Dec 11, 2025
291.85
298.95
285.00
294.50
294.50
-0.37%
670
1.52
Dec 10, 2025
297.05
302.80
294.10
295.60
295.60
-0.39%
792
1.71
Dec 09, 2025
302.85
302.85
292.00
296.75
296.75
+1.12%
515
1.09
Dec 08, 2025
298.25
300.25
293.45
293.45
293.45
-1.28%
970
2.09
Dec 05, 2025
283.30
299.00
281.90
297.25
297.25
+6.56%
1,723
3.90
Dec 04, 2025
291.55
291.55
278.30
278.95
278.95
+0.47%
609
1.39
Dec 03, 2025
278.30
279.65
276.00
277.65
277.65
0.00%
144
0.33
Dec 02, 2025
278.30
280.70
275.60
277.65
277.65
-0.23%
738
1.73
Dec 01, 2025
274.65
278.95
271.90
278.30
278.30
+0.72%
205
0.48
Nov 28, 2025
276.00
278.35
275.55
276.30
276.30
+0.53%
277
0.66
Nov 27, 2025
275.65
275.80
274.85
274.85
274.85
+0.26%
57
0.13
Nov 26, 2025
277.95
278.15
272.80
274.15
274.15
-1.06%
115
0.27
Nov 25, 2025
277.20
277.20
273.45
277.10
277.10
-0.84%
246
0.58
Nov 24, 2025
282.90
293.60
278.65
279.45
279.45
+1.58%
271
0.64
Nov 21, 2025
271.30
274.55
270.00
275.10
275.10
+0.13%
456
1.10
Nov 20, 2025
278.90
280.30
275.00
274.75
274.75
-0.25%
184
0.44
Nov 19, 2025
279.85
280.00
274.20
275.45
275.45
-1.57%
392
0.95
Nov 18, 2025
279.90
281.15
278.00
279.85
279.85
-1.50%
244
0.59
Nov 17, 2025
287.10
287.10
284.10
284.10
284.10
-0.61%
136
0.33
Nov 14, 2025
291.85
291.85
283.10
285.85
285.85
-1.35%
338
0.82
Nov 13, 2025
290.95
291.55
289.80
289.75
289.75
-0.10%
180
0.44
Nov 12, 2025
289.00
290.30
288.20
290.05
290.05
+1.42%
162
0.39
Nov 11, 2025
283.70
287.20
283.55
286.00
286.00
+1.20%
373
0.90
Nov 10, 2025
285.90
285.90
282.00
282.60
282.60
+0.66%
41
0.10
Nov 07, 2025
285.10
285.10
281.60
280.75
280.75
-1.00%
301
0.73
Nov 06, 2025
291.70
291.85
283.00
283.60
283.60
-2.16%
229
0.56
Nov 05, 2025
292.35
292.45
288.90
289.85
289.85
-1.13%
86
0.21
Nov 04, 2025
289.60
296.30
289.55
293.15
293.15
+0.74%
200
0.48
Nov 03, 2025
294.80
297.00
288.70
291.00
291.00
-0.72%
180
0.44
Oct 31, 2025
294.00
294.95
292.75
293.10
293.10
-1.01%
369
0.90
Oct 30, 2025
293.60
297.55
291.00
296.10
296.10
+0.85%
542
1.34
Oct 29, 2025
310.60
310.60
291.00
293.60
293.60
-5.47%
1,032
2.63
Oct 28, 2025
307.30
314.25
307.00
310.60
310.60
+1.67%
318
0.81
Oct 27, 2025
308.50
308.50
303.85
305.50
305.50
+0.15%
80
0.20
Oct 24, 2025
305.20
307.30
304.35
305.05
305.05
+1.08%
277
0.71
Oct 23, 2025
306.00
307.00
301.35
301.80
301.80
-2.31%
187
0.48
Oct 22, 2025
307.25
310.35
306.75
308.95
308.95
+0.93%
555
1.42
Oct 21, 2025
296.25
308.05
294.80
306.10
306.10
+4.86%
1,007
2.67
Oct 20, 2025
287.80
292.50
286.55
291.90
291.90
+3.25%
349
0.93
Oct 17, 2025
279.65
284.05
276.15
282.70
282.70
-1.19%
302
0.81
Oct 16, 2025
285.00
287.50
284.15
286.10
286.10
-0.42%
560
1.54
Oct 15, 2025
290.00
290.45
286.85
287.30
287.30
-0.64%
290
0.80
Rows: