Adobe Inc. (ADBE)
NASDAQ: ADBE
· Real-Time Price · USD
348.58
-2.49 (-0.71%)
At close: Aug 14, 2025, 3:59 PM
349.59
0.29%
Pre-market: Aug 15, 2025, 09:12 AM EDT
ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 349.50 | 351.56 | 346.10 | 348.58 | 348.58 | -0.71% | 3,274,573 |
| Aug 13, 2025 | 339.54 | 351.76 | 337.55 | 351.07 | 351.07 | 3.73% | 4,375,105 |
| Aug 12, 2025 | 333.52 | 338.76 | 330.04 | 338.43 | 338.43 | 1.43% | 3,572,414 |
| Aug 11, 2025 | 334.53 | 343.40 | 332.47 | 333.65 | 333.65 | -2.17% | 4,366,242 |
| Aug 8, 2025 | 338.68 | 341.57 | 336.37 | 341.05 | 341.05 | 0.82% | 3,507,800 |
| Aug 7, 2025 | 344.04 | 347.38 | 332.65 | 338.27 | 338.27 | -2.13% | 4,661,824 |
| Aug 6, 2025 | 341.65 | 345.66 | 339.19 | 345.62 | 345.62 | 2.03% | 3,347,200 |
| Aug 5, 2025 | 339.31 | 342.74 | 337.35 | 338.74 | 338.74 | -0.03% | 3,909,000 |
| Aug 4, 2025 | 351.16 | 351.21 | 338.04 | 338.85 | 338.85 | -2.57% | 6,449,344 |
| Aug 1, 2025 | 355.95 | 356.29 | 347.46 | 347.80 | 347.80 | -2.76% | 4,307,900 |
| Jul 31, 2025 | 362.26 | 362.50 | 354.27 | 357.69 | 357.69 | -1.73% | 4,513,100 |
| Jul 30, 2025 | 370.68 | 370.72 | 363.48 | 364.00 | 364.00 | -1.81% | 3,295,204 |
| Jul 29, 2025 | 370.45 | 376.16 | 369.71 | 370.70 | 370.70 | 0.33% | 4,234,200 |
| Jul 28, 2025 | 371.03 | 372.59 | 368.72 | 369.47 | 369.47 | -0.34% | 2,984,225 |
| Jul 25, 2025 | 372.31 | 372.41 | 369.51 | 370.74 | 370.74 | -0.26% | 2,053,200 |
| Jul 24, 2025 | 371.90 | 376.00 | 370.61 | 371.69 | 371.69 | -0.21% | 2,692,132 |
| Jul 23, 2025 | 373.49 | 373.99 | 369.26 | 372.46 | 372.46 | -0.11% | 1,994,600 |
| Jul 22, 2025 | 368.00 | 374.50 | 368.00 | 372.87 | 372.87 | 1.41% | 2,449,000 |
| Jul 21, 2025 | 366.49 | 368.28 | 363.13 | 367.68 | 367.68 | 0.52% | 2,770,433 |
| Jul 18, 2025 | 367.07 | 367.79 | 364.00 | 365.79 | 365.79 | -0.18% | 2,459,234 |