Adobe Systems Incorporated (ADBE) Historical Stock Data
352.47 ↑2.42 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADBE is up 0.12% a day on average. There have been 19 days where Adobe Systems Incorporated closed green and 11 days where ADBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-21 | 384.13 | 387.26 | ↑$3.13 (0.81%) | 382.45 | 389.85 | 7.58M |
| 2025-03-20 | 386.90 | 389.61 | ↑$2.72 (0.70%) | 385.80 | 397.82 | 4.01M |
| 2025-03-19 | 394.10 | 387.89 | ↓$6.21 (-1.58%) | 387.00 | 395.26 | 4.35M |
| 2025-03-18 | 395.36 | 391.37 | ↓$3.99 (-1.01%) | 384.57 | 395.95 | 4.30M |
| 2025-03-17 | 394.12 | 399.34 | ↑$5.22 (1.33%) | 387.13 | 399.94 | 4.26M |
| 2025-03-14 | 379.75 | 394.74 | ↑$15.00 (3.95%) | 377.80 | 396.36 | 6.13M |
| 2025-03-13 | 405.27 | 377.84 | ↓$27.43 (-6.77%) | 374.50 | 405.77 | 14.38M |
| 2025-03-12 | 436.69 | 438.60 | ↑$1.91 (0.44%) | 435.50 | 443.90 | 5.49M |
| 2025-03-11 | 432.88 | 433.66 | ↑$0.78 (0.18%) | 431.00 | 441.33 | 3.15M |
| 2025-03-10 | 443.11 | 435.08 | ↓$8.03 (-1.81%) | 433.23 | 444.54 | 4M |
| 2025-03-07 | 442.00 | 449.40 | ↑$7.40 (1.67%) | 440.99 | 452.51 | 3.04M |
| 2025-03-06 | 444.73 | 444.78 | ↑$0.05 (0.01%) | 441.19 | 452.19 | 2.73M |
| 2025-03-05 | 443.65 | 451.24 | ↑$7.59 (1.71%) | 443.11 | 453.26 | 2.41M |
| 2025-03-04 | 439.25 | 446.03 | ↑$6.78 (1.54%) | 434.70 | 448.82 | 2.94M |
| 2025-03-03 | 440.65 | 440.72 | ↑$0.07 (0.02%) | 438.21 | 448.09 | 2.61M |
Create an account or log in to view more rows.
$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
$ADBE longer we hold
more pressure on the shorts
$ADBE buy bitches