Adobe Inc. (ADBE)
NASDAQ: ADBE
· Real-Time Price · USD
360.37
6.21 (1.75%)
At close: Sep 26, 2025, 3:59 PM
360.03
-0.09%
After-hours: Sep 26, 2025, 07:57 PM EDT
ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 1.75% | 3,063,055 |
| Sep 25, 2025 | 351.91 | 357.00 | 351.50 | 354.16 | 354.16 | 0.25% | 3,336,731 |
| Sep 24, 2025 | 355.60 | 355.60 | 347.80 | 353.27 | 353.27 | -2.35% | 6,140,007 |
| Sep 23, 2025 | 364.18 | 368.73 | 361.30 | 361.78 | 361.78 | -0.63% | 3,831,134 |
| Sep 22, 2025 | 364.16 | 365.38 | 359.36 | 364.08 | 364.08 | -0.50% | 4,709,600 |
| Sep 19, 2025 | 368.94 | 370.31 | 362.54 | 365.90 | 365.90 | -0.42% | 7,693,030 |
| Sep 18, 2025 | 366.86 | 370.86 | 365.85 | 367.46 | 367.46 | 1.49% | 4,752,400 |
| Sep 17, 2025 | 353.18 | 365.00 | 353.18 | 362.07 | 362.07 | 2.65% | 6,449,922 |
| Sep 16, 2025 | 350.16 | 356.94 | 348.32 | 352.73 | 352.73 | 1.62% | 6,697,000 |
| Sep 15, 2025 | 350.50 | 358.00 | 345.05 | 347.10 | 347.10 | -0.65% | 6,768,600 |
| Sep 12, 2025 | 361.10 | 366.50 | 341.61 | 349.36 | 349.36 | -0.34% | 14,146,624 |
| Sep 11, 2025 | 354.69 | 355.25 | 347.16 | 350.55 | 350.55 | 0.11% | 11,804,200 |
| Sep 10, 2025 | 356.29 | 359.19 | 348.12 | 350.16 | 350.16 | -1.10% | 4,552,514 |
| Sep 9, 2025 | 362.75 | 362.75 | 353.03 | 354.06 | 354.06 | -1.28% | 4,324,900 |
| Sep 8, 2025 | 348.86 | 358.82 | 343.59 | 358.66 | 358.66 | 2.78% | 5,043,305 |
| Sep 5, 2025 | 345.81 | 354.67 | 345.10 | 348.97 | 348.97 | 1.35% | 4,662,600 |
| 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 |