Education
About Us
Working with TipRanks
Follow Us
Adobe Systems Incorporated (IT:1ADBE)
:1ADBE
Time Period
3M
Events
Historical Prices
Rows:
Aug 07, 2025
296.15
298.35
291.00
291.35
291.35
-0.75%
245
1.89
Aug 06, 2025
294.35
294.95
292.00
293.55
293.55
-0.51%
170
1.29
Aug 05, 2025
296.30
296.35
293.00
295.05
295.05
-0.25%
133
1.02
Aug 04, 2025
300.05
305.50
295.80
295.80
295.80
-2.95%
398
3.19
Aug 01, 2025
314.70
314.95
301.90
304.80
304.80
-2.90%
46
0.37
Jul 31, 2025
319.45
319.45
312.65
313.90
313.90
-2.32%
265
2.16
Jul 30, 2025
320.55
324.35
320.00
321.35
321.35
-0.86%
199
1.62
Jul 29, 2025
320.15
322.75
319.05
324.15
324.15
+2.01%
401
3.35
Jul 28, 2025
317.70
318.30
317.50
317.75
317.75
+0.35%
19
0.16
Jul 25, 2025
317.60
318.45
316.35
316.65
316.65
+0.17%
233
2.00
Jul 24, 2025
317.10
319.90
314.45
316.10
316.10
-0.28%
526
4.83
Jul 23, 2025
318.45
318.65
316.25
317.00
317.00
+0.09%
101
0.93
Jul 22, 2025
313.50
316.70
312.95
316.70
316.70
+1.49%
169
1.58
Jul 21, 2025
316.80
316.90
314.70
312.05
312.05
-0.30%
76
0.72
Jul 18, 2025
316.00
316.00
314.00
313.00
313.00
-0.46%
42
0.40
Jul 17, 2025
314.05
314.05
311.25
314.45
314.45
+1.81%
344
3.40
Jul 16, 2025
313.50
313.50
310.00
308.85
308.85
-2.01%
43
0.43
Jul 15, 2025
315.50
317.10
313.35
315.20
315.20
+0.94%
386
4.00
Jul 14, 2025
309.40
312.50
309.00
312.25
312.25
-0.57%
229
2.44
Jul 11, 2025
318.45
318.45
314.25
314.05
314.05
-1.04%
145
1.51
Jul 10, 2025
319.65
319.65
314.60
317.35
317.35
-1.29%
91
0.95
Jul 09, 2025
327.25
328.65
323.60
321.50
321.50
-1.73%
22
0.22
Jul 08, 2025
321.60
324.60
321.60
327.15
327.15
+1.47%
34
0.33
Jul 07, 2025
323.75
324.60
322.10
322.40
322.40
+0.31%
48
0.46
Jul 04, 2025
326.50
326.50
321.65
321.40
321.40
-0.96%
57
0.51
Jul 03, 2025
321.95
324.85
321.50
324.50
324.50
+1.66%
107
0.97
Jul 02, 2025
326.00
326.00
318.00
319.20
319.20
-3.77%
240
2.24
Jul 01, 2025
329.60
333.85
325.00
331.70
331.70
+0.30%
100
0.94
Jun 30, 2025
344.50
344.50
330.90
330.70
330.70
-0.36%
134
1.27
Jun 27, 2025
330.90
332.60
329.90
331.90
331.90
+0.44%
39
0.37
Jun 26, 2025
331.50
332.70
328.45
330.45
330.45
-0.66%
27
0.25
Jun 25, 2025
329.25
332.60
329.25
332.65
332.65
+1.68%
16
0.15
Jun 24, 2025
331.70
331.70
329.15
327.15
327.15
-0.12%
60
0.55
Jun 23, 2025
324.30
326.70
324.30
327.55
327.55
-0.02%
78
0.71
Jun 20, 2025
329.00
329.00
327.55
327.60
327.60
+0.77%
66
0.61
Jun 19, 2025
327.25
327.25
324.75
325.10
325.10
-2.28%
59
0.55
Jun 18, 2025
335.65
335.65
332.00
332.70
332.70
-1.29%
53
0.49
Jun 17, 2025
345.35
346.20
337.05
337.05
337.05
-1.45%
64
0.58
Jun 16, 2025
341.55
345.00
337.45
342.00
342.00
+0.75%
196
1.83
Jun 13, 2025
347.35
353.30
334.35
339.45
339.45
-5.22%
419
4.16
Jun 12, 2025
360.10
360.10
356.90
358.15
358.15
-0.94%
55
0.55
Jun 11, 2025
366.25
366.30
359.90
361.55
361.55
-1.39%
237
2.47
Jun 10, 2025
367.15
367.15
363.80
366.65
366.65
+0.31%
53
0.56
Jun 09, 2025
365.00
367.00
365.00
365.50
365.50
-0.01%
217
2.36
Jun 06, 2025
368.10
368.10
366.65
365.55
365.55
-0.65%
103
1.14
Jun 05, 2025
364.70
367.95
361.60
367.95
367.95
+1.24%
125
1.42
Jun 04, 2025
361.30
364.75
361.30
363.45
363.45
+0.99%
80
0.92
Jun 03, 2025
353.90
358.55
353.40
359.90
359.90
+2.80%
57
0.66
Jun 02, 2025
360.15
360.85
350.00
350.10
350.10
-4.34%
161
1.93
May 30, 2025
365.15
366.00
365.15
366.00
366.00
+0.38%
24
0.29
Rows: