Adobe Systems Incorporated (ADBE) Historical Stock Data
430.57 ↓10.43 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADBE is down -0.06% a day on average. There have been 14 days where Adobe Systems Incorporated closed green and 16 days where ADBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 429.45 | 430.57 | ↑$1.13 (0.26%) | 425.32 | 433.30 | 5.62M |
| 2025-01-02 | 447.76 | 441.00 | ↓$6.76 (-1.51%) | 440.56 | 450.12 | 2.51M |
| 2024-12-31 | 446.95 | 444.68 | ↓$2.27 (-0.51%) | 442.81 | 448.50 | 2.28M |
| 2024-12-30 | 442.94 | 445.80 | ↑$2.86 (0.65%) | 438.57 | 447.60 | 3.47M |
| 2024-12-27 | 446.88 | 446.48 | ↓$0.40 (-0.09%) | 441.11 | 449.91 | 2.95M |
| 2024-12-26 | 445.85 | 450.16 | ↑$4.31 (0.97%) | 444.68 | 452.34 | 2.13M |
| 2024-12-24 | 446.50 | 447.94 | ↑$1.44 (0.32%) | 442.57 | 448.87 | 1.69M |
| 2024-12-23 | 447.00 | 446.74 | ↓$0.26 (-0.06%) | 443.42 | 451.43 | 3.78M |
| 2024-12-20 | 433.02 | 447.17 | ↑$14.16 (3.27%) | 432.47 | 451.42 | 8.20M |
| 2024-12-19 | 443.41 | 437.39 | ↓$6.02 (-1.36%) | 437.11 | 449.00 | 6.48M |
| 2024-12-18 | 453.24 | 441.31 | ↓$11.93 (-2.63%) | 441.10 | 455.25 | 6.51M |
| 2024-12-17 | 460.59 | 455.23 | ↓$5.36 (-1.16%) | 452.48 | 465.86 | 7.51M |
| 2024-12-16 | 467.19 | 461.53 | ↓$5.66 (-1.21%) | 461.20 | 473.62 | 5.80M |
| 2024-12-13 | 473.98 | 465.69 | ↓$8.29 (-1.75%) | 456.80 | 474.91 | 11.39M |
| 2024-12-12 | 487.50 | 474.63 | ↓$12.87 (-2.64%) | 470.90 | 494.00 | 17.34M |
| 2024-12-11 | 547.05 | 549.93 | ↑$2.88 (0.53%) | 541.74 | 552.30 | 6.63M |
| 2024-12-10 | 547.35 | 547.05 | ↓$0.30 (-0.05%) | 544.22 | 552.83 | 2.76M |
| 2024-12-09 | 556.10 | 547.93 | ↓$8.17 (-1.47%) | 546.11 | 557.90 | 3.59M |
| 2024-12-06 | 544.15 | 552.96 | ↑$8.81 (1.62%) | 542.90 | 554.37 | 2.96M |
| 2024-12-05 | 534.42 | 538.22 | ↑$3.80 (0.71%) | 529.79 | 540.11 | 2.63M |
| 2024-12-04 | 523.02 | 536.49 | ↑$13.47 (2.58%) | 521.01 | 541.77 | 3.31M |
| 2024-12-03 | 511.04 | 516.26 | ↑$5.22 (1.02%) | 504.51 | 516.78 | 2.12M |
| 2024-12-02 | 512.85 | 516.20 | ↑$3.35 (0.65%) | 511.53 | 518.77 | 2.01M |
| 2024-11-29 | 517.65 | 515.93 | ↓$1.72 (-0.33%) | 513.58 | 517.65 | 1.45M |
| 2024-11-27 | 523.21 | 513.68 | ↓$9.53 (-1.82%) | 508.72 | 525.88 | 2.32M |
| 2024-11-26 | 519.95 | 525.30 | ↑$5.35 (1.03%) | 516.36 | 525.76 | 2.42M |
| 2024-11-25 | 519.09 | 518.73 | ↓$0.36 (-0.07%) | 513.19 | 523.21 | 3.32M |
| 2024-11-22 | 502.50 | 512.15 | ↑$9.65 (1.92%) | 502.50 | 513.37 | 2.29M |
| 2024-11-21 | 502.10 | 504.44 | ↑$2.34 (0.47%) | 493.10 | 508.57 | 2M |
| 2024-11-20 | 505.41 | 499.50 | ↓$5.91 (-1.17%) | 494.61 | 506.36 | 1.87M |
Create an account or log in to view more rows.
$ADBE we want higher!!!
$ADBE power hour will be fucking crazy
$ADBE call the SEC
$ADBE longer we hold
more pressure on the shorts
$ADBE buy bitches
$ADBE I warned you all fairly you morons.
$ADBE what’s gonna happen now
$ADBE Buying more
$ADBE we had no volume for days before the last big rip
$ADBE the catalyst we need !