Adobe Inc. (ADBE)
385.92
-10.23 (-2.58%)
At close: Mar 28, 2025, 3:58 PM
385.15
-0.20%
After-hours: Mar 28, 2025, 07:56 PM EDT
Adobe Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 393.89 | 396.92 | 384.76 | 385.71 | -10.44 | -2.64% | 3,819,602 |
| Mar 27, 2025 | 397.44 | 401.48 | 392.51 | 396.15 | -1.66 | -0.42% | 2,729,700 |
| Mar 26, 2025 | 403.00 | 404.50 | 397.01 | 397.81 | -5.83 | -1.44% | 3,426,315 |
| Mar 25, 2025 | 393.57 | 404.32 | 392.99 | 403.64 | 9.17 | 2.32% | 3,648,600 |
| Mar 24, 2025 | 392.47 | 396.86 | 391.38 | 394.47 | 7.21 | 1.86% | 5,223,006 |
| Mar 21, 2025 | 384.13 | 389.85 | 382.45 | 387.26 | -2.35 | -0.60% | 7,607,300 |
| Mar 20, 2025 | 386.90 | 397.82 | 385.80 | 389.61 | 1.72 | 0.44% | 4,009,500 |
| Mar 19, 2025 | 394.10 | 395.26 | 387.00 | 387.89 | -3.48 | -0.89% | 4,349,931 |
| Mar 18, 2025 | 395.36 | 395.95 | 384.57 | 391.37 | -7.97 | -2.00% | 4,297,300 |
| Mar 17, 2025 | 394.12 | 399.94 | 387.13 | 399.34 | 4.60 | 1.17% | 4,258,533 |
| Mar 14, 2025 | 379.75 | 396.36 | 377.80 | 394.74 | 16.90 | 4.47% | 6,134,800 |
| Mar 13, 2025 | 405.27 | 405.77 | 374.50 | 377.84 | -60.76 | -13.85% | 14,386,637 |
| Mar 12, 2025 | 436.69 | 443.90 | 435.50 | 438.60 | 4.94 | 1.14% | 5,515,900 |
| Mar 11, 2025 | 432.88 | 441.33 | 431.00 | 433.66 | -1.42 | -0.33% | 3,145,227 |
| Mar 10, 2025 | 443.11 | 444.54 | 433.23 | 435.08 | -14.32 | -3.19% | 4,001,634 |
| Mar 7, 2025 | 442.00 | 452.51 | 440.99 | 449.40 | 4.62 | 1.04% | 3,039,500 |
| Mar 6, 2025 | 444.73 | 452.19 | 441.19 | 444.78 | -6.46 | -1.43% | 2,732,100 |
| Mar 5, 2025 | 443.65 | 453.26 | 443.11 | 451.24 | 5.21 | 1.17% | 2,406,219 |
| Mar 4, 2025 | 439.25 | 448.82 | 434.70 | 446.03 | 5.31 | 1.20% | 2,942,200 |
| Mar 3, 2025 | 440.65 | 448.09 | 438.21 | 440.72 | 2.16 | 0.49% | 2,607,700 |
| Feb 28, 2025 | 438.16 | 440.37 | 432.10 | 438.56 | 1.37 | 0.31% | 3,936,914 |
| Feb 27, 2025 | 441.79 | 444.57 | 436.82 | 437.19 | -4.31 | -0.98% | 2,340,232 |
| Feb 26, 2025 | 443.80 | 447.65 | 438.40 | 441.50 | -1.91 | -0.43% | 1,947,626 |
| Feb 25, 2025 | 443.47 | 447.49 | 439.17 | 443.41 | -1.01 | -0.23% | 2,612,700 |
| Feb 24, 2025 | 445.11 | 446.28 | 440.91 | 444.42 | 0.10 | 0.02% | 2,807,937 |
| Feb 21, 2025 | 453.28 | 453.75 | 440.69 | 444.32 | -10.37 | -2.28% | 3,376,000 |
| Feb 20, 2025 | 457.44 | 461.00 | 451.57 | 454.69 | -2.30 | -0.50% | 2,337,600 |
| Feb 19, 2025 | 463.61 | 463.61 | 455.32 | 456.99 | -7.12 | -1.53% | 2,965,546 |
| Feb 18, 2025 | 462.65 | 464.33 | 453.07 | 464.11 | 3.95 | 0.86% | 2,973,800 |
| Feb 14, 2025 | 463.35 | 464.99 | 458.00 | 460.16 | 0.94 | 0.20% | 2,623,000 |
| Feb 13, 2025 | 465.21 | 465.70 | 457.03 | 459.22 | -3.54 | -0.76% | 2,794,400 |
| Feb 12, 2025 | 458.00 | 463.00 | 451.30 | 462.76 | 3.94 | 0.86% | 3,308,534 |
| Feb 11, 2025 | 449.00 | 461.55 | 448.29 | 458.82 | 7.72 | 1.71% | 3,257,000 |
| Feb 10, 2025 | 439.25 | 453.37 | 439.00 | 451.10 | 18.03 | 4.16% | 3,946,729 |
| Feb 7, 2025 | 436.24 | 441.00 | 432.41 | 433.07 | -2.33 | -0.54% | 2,693,500 |
| Feb 6, 2025 | 437.63 | 439.96 | 434.35 | 435.40 | -2.23 | -0.51% | 2,568,120 |
| Feb 5, 2025 | 440.75 | 444.95 | 436.27 | 437.63 | -2.60 | -0.59% | 2,938,540 |
| Feb 4, 2025 | 435.43 | 443.58 | 434.26 | 440.23 | 1.63 | 0.37% | 2,647,701 |
| Feb 3, 2025 | 437.80 | 442.74 | 430.88 | 438.60 | 1.15 | 0.26% | 3,348,717 |
| Jan 31, 2025 | 446.98 | 447.01 | 435.83 | 437.45 | -8.55 | -1.92% | 4,689,100 |
| Jan 30, 2025 | 439.67 | 448.42 | 439.23 | 446.00 | 4.32 | 0.98% | 3,290,128 |
| Jan 29, 2025 | 439.92 | 444.36 | 438.83 | 441.68 | -1.16 | -0.26% | 2,997,604 |
| Jan 28, 2025 | 436.27 | 445.81 | 431.64 | 442.84 | 4.24 | 0.97% | 5,376,400 |
| Jan 27, 2025 | 430.23 | 445.45 | 430.12 | 438.60 | 3.22 | 0.74% | 5,086,300 |
| Jan 24, 2025 | 437.28 | 441.88 | 434.73 | 435.38 | -1.90 | -0.43% | 2,631,804 |
| Jan 23, 2025 | 435.88 | 437.73 | 432.49 | 437.28 | -0.04 | -0.01% | 2,716,742 |
| Jan 22, 2025 | 438.00 | 439.73 | 433.43 | 437.32 | 0.96 | 0.22% | 3,391,642 |
| Jan 21, 2025 | 433.26 | 439.98 | 431.50 | 436.36 | 6.37 | 1.48% | 3,833,300 |
| Jan 17, 2025 | 434.35 | 435.99 | 425.70 | 429.99 | 3.06 | 0.72% | 4,012,745 |
| Jan 16, 2025 | 418.21 | 428.89 | 418.00 | 426.93 | 9.65 | 2.31% | 4,185,600 |