Adobe Systems Incorporated (ADBE) Historical Stock Data
381.06 ↑0.19 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADBE is up 0.14% a day on average. There have been 16 days where Adobe Systems Incorporated closed green and 14 days where ADBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 379.29 | 381.06 | ↑$1.77 (0.47%) | 378.40 | 384.54 | 2.09M |
| 2025-05-02 | 380.09 | 380.87 | ↑$0.78 (0.21%) | 379.19 | 383.56 | 2.34M |
| 2025-05-01 | 378.30 | 374.63 | ↓$3.67 (-0.97%) | 374.07 | 380.44 | 2.85M |
| 2025-04-30 | 366.87 | 374.98 | ↑$8.11 (2.21%) | 363.56 | 376.00 | 3.30M |
| 2025-04-29 | 367.21 | 370.98 | ↑$3.77 (1.03%) | 366.88 | 373.88 | 2.19M |
| 2025-04-28 | 368.05 | 368.62 | ↑$0.57 (0.15%) | 364.58 | 370.99 | 3.16M |
| 2025-04-25 | 361.70 | 367.72 | ↑$6.03 (1.67%) | 359.99 | 369.31 | 3.50M |
| 2025-04-24 | 353.59 | 360.91 | ↑$7.32 (2.07%) | 353.25 | 361.12 | 3.08M |
| 2025-04-23 | 358.12 | 351.96 | ↓$6.16 (-1.72%) | 349.80 | 363.00 | 3.17M |
| 2025-04-22 | 349.14 | 349.91 | ↑$0.77 (0.22%) | 344.37 | 352.08 | 3.25M |
| 2025-04-21 | 344.57 | 343.22 | ↓$1.34 (-0.39%) | 338.64 | 346.68 | 3.69M |
| 2025-04-17 | 349.75 | 348.80 | ↓$0.95 (-0.27%) | 345.09 | 351.88 | 5.23M |
| 2025-04-16 | 345.00 | 344.19 | ↓$0.81 (-0.23%) | 341.31 | 350.38 | 3.69M |
| 2025-04-15 | 351.05 | 350.38 | ↓$0.67 (-0.19%) | 349.19 | 356.49 | 3.03M |
| 2025-04-14 | 359.51 | 350.91 | ↓$8.60 (-2.39%) | 348.50 | 362.05 | 3.29M |
| 2025-04-11 | 351.44 | 352.47 | ↑$1.03 (0.29%) | 342.35 | 353.10 | 3.94M |
| 2025-04-10 | 360.97 | 350.05 | ↓$10.92 (-3.03%) | 341.52 | 362.50 | 5.69M |
| 2025-04-09 | 338.74 | 364.64 | ↑$25.90 (7.65%) | 333.43 | 365.72 | 7.18M |
| 2025-04-08 | 350.10 | 340.00 | ↓$10.10 (-2.88%) | 333.83 | 350.74 | 6.65M |
| 2025-04-07 | 335.54 | 340.70 | ↑$5.16 (1.54%) | 332.01 | 358.36 | 7.69M |
| 2025-04-04 | 359.00 | 349.07 | ↓$9.93 (-2.77%) | 348.80 | 361.73 | 5.87M |
| 2025-04-03 | 371.88 | 367.25 | ↓$4.63 (-1.24%) | 366.29 | 376.01 | 5.32M |
| 2025-04-02 | 378.28 | 385.78 | ↑$7.50 (1.98%) | 376.54 | 388.00 | 2.86M |
| 2025-04-01 | 381.13 | 383.20 | ↑$2.07 (0.54%) | 375.53 | 384.00 | 3.85M |
| 2025-03-31 | 380.00 | 383.53 | ↑$3.53 (0.93%) | 374.67 | 384.80 | 3.96M |
| 2025-03-28 | 393.89 | 385.71 | ↓$8.18 (-2.08%) | 384.76 | 396.92 | 3.83M |
| 2025-03-27 | 397.44 | 396.15 | ↓$1.29 (-0.32%) | 392.51 | 401.48 | 2.73M |
| 2025-03-26 | 403.00 | 397.81 | ↓$5.19 (-1.29%) | 397.01 | 404.50 | 3.43M |
| 2025-03-25 | 393.57 | 403.64 | ↑$10.07 (2.56%) | 392.99 | 404.32 | 3.65M |
| 2025-03-24 | 392.47 | 394.47 | ↑$2.00 (0.51%) | 391.38 | 396.86 | 5.22M |
Create an account or log in to view more rows.
$ADBE Markets about as efficient as a retirement home
$ADBE Buy Buy Buy
$ADBE doesn’t look good for Monday.
$ADBE Good morning gang!
$ADBE i like the stock
$ADBE buy and hodl friends. we may be early
but we are not wrong. very soon.
$ADBE puts r going to print tomorrow
$ADBE we want higher!!!
$ADBE power hour will be fucking crazy
$ADBE call the SEC