Education
About Us
Working with TipRanks
Follow Us
Adobe Systems Incorporated (IT:1ADBE)
:1ADBE
Time Period
3M
Events
Historical Prices
Rows:
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
Oct 14, 2025
291.50
292.10
289.00
289.15
289.15
-0.82%
403
1.13
Oct 13, 2025
301.25
301.25
291.00
291.55
291.55
-0.14%
456
1.28
Oct 10, 2025
300.05
301.45
291.95
291.95
291.95
-3.07%
276
0.78
Oct 09, 2025
299.75
301.90
299.20
301.20
301.20
+0.48%
149
0.42
Oct 08, 2025
300.35
304.30
299.45
299.75
299.75
+1.10%
251
0.71
Oct 07, 2025
299.95
302.55
297.15
296.50
296.50
+0.32%
853
2.51
Oct 06, 2025
297.95
298.45
293.00
295.55
295.55
-0.59%
762
2.32
Oct 03, 2025
301.40
302.00
296.35
297.30
297.30
+0.27%
555
1.73
Oct 02, 2025
293.90
298.55
291.85
296.50
296.50
+1.47%
723
2.33
Oct 01, 2025
297.05
299.35
291.00
292.20
292.20
-3.48%
1,491
5.18
Sep 30, 2025
307.90
307.90
301.80
302.75
302.75
-1.37%
643
2.28
Sep 29, 2025
309.25
310.00
306.35
306.95
306.95
+0.75%
265
0.95
Sep 26, 2025
303.45
305.30
302.20
304.65
304.65
+0.48%
116
0.42
Rows: