Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 453.69 | 453.69 | 442.42 | 443.21 | 443.21 | 36,232 |
| 2025-02-20 | 457.98 | 461.00 | 451.56 | 454.47 | 454.47 | 1,919 |
| 2025-02-19 | 464.49 | 464.49 | 455.41 | 457.15 | 457.15 | 187,643 |
| 2025-02-18 | 460.60 | 463.45 | 453.32 | 462.46 | 462.46 | 148,043 |
| 2025-02-14 | 461.50 | 464.92 | 457.76 | 462.56 | 462.56 | 1,971 |
| 2025-02-13 | 463.99 | 465.50 | 458.01 | 459.08 | 459.08 | 1,927 |
| 2025-02-12 | 457.11 | 461.93 | 451.00 | 458.28 | 458.28 | 7,544 |
| 2025-02-11 | 454.00 | 461.55 | 446.15 | 457.45 | 457.45 | 4,127 |
| 2025-02-10 | 438.70 | 453.29 | 438.70 | 452.00 | 452.00 | 18,422 |
| 2025-02-07 | 435.84 | 441.07 | 433.82 | 433.82 | 433.82 | 1,660 |
| 2025-02-06 | 437.02 | 439.93 | 435.44 | 436.19 | 436.19 | 1,627 |
| 2025-02-05 | 440.32 | 444.71 | 436.39 | 438.57 | 438.57 | 8,856 |
| 2025-02-04 | 437.90 | 443.73 | 435.00 | 441.24 | 441.24 | 4,733 |
| 2025-02-03 | 438.00 | 441.83 | 424.00 | 441.66 | 441.66 | 5,477 |
| 2025-01-31 | 446.72 | 449.50 | 436.72 | 437.99 | 437.99 | 4,545 |
| 2025-01-30 | 440.00 | 448.42 | 439.30 | 447.55 | 447.55 | 5,147 |
| 2025-01-29 | 442.00 | 444.40 | 438.50 | 440.73 | 440.73 | 2,070 |
| 2025-01-28 | 437.30 | 445.78 | 431.36 | 441.81 | 441.81 | 6,763 |
| 2025-01-27 | 428.47 | 445.39 | 425.00 | 435.66 | 435.66 | 11,353 |
| 2025-01-24 | 437.00 | 441.71 | 435.23 | 436.36 | 436.36 | 22,593 |
| 2025-01-23 | 436.08 | 436.70 | 432.42 | 435.71 | 435.71 | 4,528 |
| 2025-01-22 | 435.45 | 439.73 | 433.64 | 438.50 | 438.50 | 42,583 |
| 2025-01-21 | 430.50 | 439.30 | 430.39 | 439.26 | 439.26 | 7,499 |
| 2025-01-17 | 435.50 | 435.50 | 425.84 | 431.86 | 431.86 | 5,631 |
| 2025-01-16 | 420.57 | 428.70 | 418.00 | 426.08 | 426.08 | 4,309 |
| 2025-01-15 | 413.46 | 423.99 | 413.46 | 418.16 | 418.16 | 8,833 |
| 2025-01-14 | 409.50 | 410.54 | 405.39 | 409.24 | 409.24 | 3,121 |
| 2025-01-13 | 406.19 | 409.87 | 403.00 | 407.75 | 407.75 | 23,656 |
| 2025-01-10 | 418.00 | 420.02 | 405.41 | 409.67 | 409.67 | 6,847 |
| 2025-01-09 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 48 |
| 2025-01-08 | 422.62 | 422.62 | 415.77 | 421.65 | 421.65 | 7,296 |
| 2025-01-07 | 429.00 | 435.00 | 422.99 | 423.87 | 423.87 | 9,095 |
| 2025-01-06 | 430.57 | 436.35 | 428.47 | 429.45 | 429.45 | 11,819 |
| 2025-01-03 | 442.08 | 442.08 | 425.71 | 431.59 | 431.59 | 18,742 |
| 2025-01-02 | 447.88 | 450.14 | 440.67 | 441.53 | 441.53 | 5,213 |
| 2024-12-31 | 445.00 | 447.32 | 442.90 | 444.23 | 444.23 | 2,479 |
| 2024-12-30 | 445.00 | 447.58 | 438.74 | 444.80 | 444.80 | 6,184 |
| 2024-12-27 | 449.17 | 450.00 | 441.13 | 445.06 | 445.06 | 1,819 |
| 2024-12-26 | 445.95 | 452.26 | 445.22 | 450.47 | 450.47 | 2,113 |
| 2024-12-24 | 446.94 | 448.87 | 442.78 | 447.90 | 447.90 | 1,385 |
| 2024-12-23 | 448.00 | 451.88 | 445.12 | 447.58 | 447.58 | 7,923 |
| 2024-12-20 | 437.25 | 451.02 | 432.00 | 447.85 | 447.85 | 7,576 |
| 2024-12-19 | 441.90 | 448.80 | 440.38 | 442.82 | 442.82 | 9,200 |
| 2024-12-18 | 453.45 | 457.00 | 447.51 | 451.05 | 451.05 | 12,738 |
| 2024-12-17 | 461.00 | 465.58 | 453.36 | 454.06 | 454.06 | 9,227 |
| 2024-12-16 | 464.48 | 473.57 | 461.71 | 465.14 | 465.14 | 11,962 |
| 2024-12-13 | 480.00 | 480.00 | 456.93 | 457.59 | 457.59 | 42,588 |
| 2024-12-12 | 507.70 | 507.70 | 475.00 | 475.14 | 475.14 | 60,748 |
| 2024-12-11 | 547.00 | 551.04 | 541.70 | 549.68 | 549.68 | 17,114 |
| 2024-12-10 | 547.94 | 552.68 | 546.32 | 548.67 | 548.67 | 8,979 |
| 2024-12-09 | 558.00 | 558.00 | 546.83 | 547.59 | 547.59 | 6,983 |
| 2024-12-06 | 540.70 | 554.37 | 538.22 | 550.85 | 550.85 | 114,292 |
| 2024-12-05 | 536.76 | 540.14 | 529.62 | 538.31 | 538.31 | 5,481 |
| 2024-12-04 | 523.28 | 541.77 | 521.80 | 535.48 | 535.48 | 6,608 |
| 2024-12-03 | 512.72 | 515.76 | 504.55 | 515.13 | 515.13 | 4,754 |
| 2024-12-02 | 515.00 | 518.77 | 511.56 | 515.38 | 515.38 | 7,599 |
| 2024-11-29 | 517.99 | 517.99 | 513.45 | 515.93 | 515.93 | 5,766 |
| 2024-11-27 | 522.00 | 525.00 | 508.63 | 514.44 | 514.44 | 4,116 |
| 2024-11-26 | 520.94 | 524.45 | 516.38 | 522.99 | 522.99 | 3,283 |
| 2024-11-25 | 515.20 | 522.86 | 513.41 | 516.42 | 516.42 | 4,106 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.