Adobe Inc. (ADBE)
NASDAQ: ADBE
· Real-Time Price · USD
348.97
4.66 (1.35%)
At close: Sep 05, 2025, 3:59 PM
348.48
-0.14%
After-hours: Sep 05, 2025, 07:56 PM EDT
ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 345.81 | 354.67 | 345.10 | 348.97 | 348.97 | 1.35% | 4,656,655 |
| Sep 4, 2025 | 342.24 | 344.41 | 331.50 | 344.31 | 344.31 | -1.20% | 4,918,300 |
| Sep 3, 2025 | 345.72 | 348.51 | 343.36 | 348.50 | 348.50 | 0.83% | 3,035,328 |
| Sep 2, 2025 | 350.24 | 352.71 | 341.28 | 345.63 | 345.63 | -3.10% | 4,229,423 |
| Aug 29, 2025 | 354.00 | 357.25 | 352.46 | 356.70 | 356.70 | 0.77% | 2,639,300 |
| Aug 28, 2025 | 357.63 | 358.26 | 349.11 | 353.96 | 353.96 | -0.67% | 3,803,100 |
| Aug 27, 2025 | 355.98 | 360.37 | 355.16 | 356.35 | 356.35 | 0.41% | 2,353,800 |
| Aug 26, 2025 | 363.03 | 363.23 | 353.70 | 354.91 | 354.91 | -2.29% | 4,067,400 |
| Aug 25, 2025 | 362.56 | 364.65 | 361.40 | 363.21 | 363.21 | 0.31% | 2,259,516 |
| Aug 22, 2025 | 355.80 | 362.65 | 354.00 | 362.09 | 362.09 | 2.45% | 3,058,636 |
| Aug 21, 2025 | 349.91 | 353.82 | 347.00 | 353.43 | 353.43 | 0.00% | 2,363,230 |
| Aug 20, 2025 | 361.68 | 363.00 | 353.20 | 353.43 | 353.43 | -2.11% | 3,727,900 |
| Aug 19, 2025 | 359.22 | 364.24 | 358.12 | 361.03 | 361.03 | 1.06% | 2,808,040 |
| Aug 18, 2025 | 355.68 | 358.39 | 353.00 | 357.24 | 357.24 | 0.67% | 2,923,000 |
| Aug 15, 2025 | 348.33 | 357.29 | 348.00 | 354.85 | 354.85 | 1.80% | 3,718,700 |
| Aug 14, 2025 | 349.50 | 351.56 | 346.10 | 348.58 | 348.58 | -0.71% | 3,745,646 |
| 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 |