Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

Compare
Time to buy ADBE?
385.71
-10.44
(-2.64%)
At close: March 28 at 4:00:00 PM EDT
382.40
-3.31
(-0.86%)
Pre-Market: 4:41:18 AM EDT
Time to buy ADBE?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025393.89396.92384.76385.71385.713,829,200
Mar 27, 2025397.44401.48392.51396.15396.152,729,700
Mar 26, 2025403.00404.50397.01397.81397.813,425,000
Mar 25, 2025393.57404.32392.99403.64403.643,648,600
Mar 24, 2025392.47396.86391.38394.47394.475,223,000
Mar 21, 2025384.13389.85382.45387.26387.267,607,300
Mar 20, 2025386.90397.82385.80389.61389.614,009,500
Mar 19, 2025394.10395.26387.00387.89387.894,349,900
Mar 18, 2025395.36395.95384.57391.37391.374,297,300
Mar 17, 2025394.12399.94387.13399.34399.344,258,500
Mar 14, 2025379.75396.36377.80394.74394.746,134,800
Mar 13, 2025405.27405.77374.50377.84377.8414,386,600
Mar 12, 2025436.69443.90435.50438.60438.605,515,900
Mar 11, 2025432.88441.33431.00433.66433.663,145,200
Mar 10, 2025443.11444.54433.23435.08435.084,001,600
Mar 7, 2025442.00452.51440.99449.40449.403,039,500
Mar 6, 2025444.73452.19441.19444.78444.782,732,100
Mar 5, 2025443.65453.26443.11451.24451.242,406,200
Mar 4, 2025439.25448.82434.70446.03446.032,942,200
Mar 3, 2025440.65448.09438.21440.72440.722,607,700
Feb 28, 2025438.16440.37432.10438.56438.563,936,900
Feb 27, 2025441.79444.57436.82437.19437.192,340,200
Feb 26, 2025443.80447.65438.40441.50441.501,947,600
Feb 25, 2025443.47447.49439.17443.41443.412,612,700
Feb 24, 2025445.11446.28440.91444.42444.422,807,900
Feb 21, 2025453.28453.75440.69444.32444.323,376,000
Feb 20, 2025457.44461.00451.57454.69454.692,337,600
Feb 19, 2025463.61463.61455.32456.99456.992,965,500
Feb 18, 2025462.65464.33453.07464.11464.112,973,800
Feb 14, 2025463.35464.99458.00460.16460.162,623,000
Feb 13, 2025465.21465.70457.03459.22459.222,794,400
Feb 12, 2025458.00463.00451.30462.76462.763,308,500
Feb 11, 2025449.00461.55448.29458.82458.823,257,000
Feb 10, 2025439.25453.37439.00451.10451.103,946,700
Feb 7, 2025436.24441.00432.41433.07433.072,693,500
Feb 6, 2025437.63439.96434.35435.40435.402,568,100
Feb 5, 2025440.75444.95436.27437.63437.632,937,800
Feb 4, 2025435.43443.58434.26440.23440.232,647,700
Feb 3, 2025437.80442.74430.88438.60438.603,348,700
Jan 31, 2025446.98447.01435.83437.45437.454,689,100
Jan 30, 2025439.67448.42439.23446.00446.003,290,100
Jan 29, 2025439.92444.36438.83441.68441.682,997,600
Jan 28, 2025436.27445.81431.64442.84442.845,376,400
Jan 27, 2025430.23445.45430.12438.60438.605,086,300
Jan 24, 2025437.28441.88434.73435.38435.382,631,800
Jan 23, 2025435.88437.73432.49437.28437.282,716,700
Jan 22, 2025438.00439.73433.43437.32437.323,391,600
Jan 21, 2025433.26439.98431.50436.36436.363,833,300
Jan 17, 2025434.35435.99425.70429.99429.994,012,700
Jan 16, 2025418.21428.89418.00426.93426.934,185,600
Jan 15, 2025421.70423.97415.66417.28417.284,345,800
Jan 14, 2025407.25412.75405.07412.71412.713,577,100
Jan 13, 2025404.27409.96403.75408.50408.504,558,800
Jan 10, 2025410.00413.10405.32405.92405.925,564,300
Jan 8, 2025417.34422.66415.51419.58419.583,508,800
Jan 7, 2025431.37435.18420.51422.63422.634,181,400
Jan 6, 2025431.88436.41427.79431.18431.183,994,400
Jan 3, 2025429.45433.30425.32430.57430.575,617,000
Jan 2, 2025447.76450.12440.56441.00441.002,504,700
Dec 31, 2024446.35448.50442.81444.68444.682,285,100
Dec 30, 2024442.94447.60438.57445.80445.803,473,200
Dec 27, 2024446.88449.91441.11446.48446.482,947,200
Dec 26, 2024445.85452.34444.68450.16450.162,131,200
Dec 24, 2024446.50448.87442.57447.94447.941,685,000
Dec 23, 2024447.00451.43443.42446.74446.743,781,200
Dec 20, 2024433.02451.42432.47447.17447.178,220,000
Dec 19, 2024443.41449.00437.11437.39437.396,479,500
Dec 18, 2024453.24455.25441.10441.31441.316,511,100
Dec 17, 2024460.59465.86452.48455.23455.237,514,500
Dec 16, 2024467.19473.62461.20461.53461.535,807,000
Dec 13, 2024473.98474.91456.80465.69465.6911,395,500
Dec 12, 2024487.50494.00470.90474.63474.6317,344,900
Dec 11, 2024547.05552.30541.74549.93549.936,690,600
Dec 10, 2024547.35552.83544.22547.05547.052,762,900
Dec 9, 2024556.10557.90546.11547.93547.933,588,700
Dec 6, 2024544.15554.37542.90552.96552.962,964,100
Dec 5, 2024534.42540.11529.79538.22538.222,629,100
Dec 4, 2024523.02541.77521.01536.49536.493,307,000
Dec 3, 2024511.04516.78504.51516.26516.262,119,300
Dec 2, 2024512.85518.77511.53516.20516.202,006,900
Nov 29, 2024517.65517.65513.58515.93515.931,450,200
Nov 27, 2024523.21525.88508.72513.68513.682,324,200
Nov 26, 2024519.95525.76516.36525.30525.302,415,700
Nov 25, 2024519.09523.21513.19518.73518.733,320,000
Nov 22, 2024502.50513.37502.50512.15512.152,287,200
Nov 21, 2024502.10508.57493.10504.44504.442,002,100
Nov 20, 2024505.41506.36494.61499.50499.501,874,900
Nov 19, 2024496.00502.41495.46499.61499.611,961,700
Nov 18, 2024505.00505.51497.69499.51499.512,259,700
Nov 15, 2024520.30524.50498.81503.37503.374,612,400
Nov 14, 2024530.55534.64523.46529.87529.873,098,800
Nov 13, 2024523.79539.92520.59532.50532.503,470,200
Nov 12, 2024504.39528.91504.27526.42526.424,125,300
Nov 11, 2024493.60507.72493.60504.48504.483,536,600
Nov 8, 2024503.83505.00493.69494.68494.682,856,900
Nov 7, 2024510.66510.66495.30500.92500.922,640,300
Nov 6, 2024492.93506.21492.93504.83504.832,969,900
Nov 5, 2024483.09486.66480.47486.42486.421,588,100
Nov 4, 2024479.03483.76477.37481.35481.351,954,900
Nov 1, 2024475.41485.16475.05482.80482.802,851,600
Oct 31, 2024486.00486.05477.38478.08478.082,978,700
Oct 30, 2024482.24492.20482.24486.68486.682,728,600
Oct 29, 2024481.92487.56479.33485.39485.392,089,500
Oct 28, 2024487.65488.49480.48481.04481.042,302,300
Oct 25, 2024483.42488.34482.52483.72483.722,426,800
Oct 24, 2024486.63488.47480.06482.87482.872,100,300
Oct 23, 2024492.00493.83483.39485.03485.032,021,300
Oct 22, 2024496.43497.34488.36493.11493.112,388,700
Oct 21, 2024494.60500.65492.96497.71497.711,679,700
Oct 18, 2024491.29499.00491.05494.90494.902,011,100
Oct 17, 2024506.51507.50495.23496.83496.832,769,200
Oct 16, 2024506.39506.84500.25502.54502.541,859,100
Oct 15, 2024513.82517.77506.80508.03508.033,605,700
Oct 14, 2024501.80514.26500.41509.65509.653,411,500
Oct 11, 2024504.78507.98494.90495.42495.422,992,400
Oct 10, 2024490.54506.45489.35503.57503.572,775,100
Oct 9, 2024495.88495.88492.32494.08494.082,869,400
Oct 8, 2024492.45500.00486.40496.24496.243,551,600
Oct 7, 2024503.96504.87486.40487.30487.304,870,500
Oct 4, 2024507.29508.56503.59507.22507.221,949,300
Oct 3, 2024501.02509.81498.59503.80503.801,921,600
Oct 2, 2024503.87510.19502.82505.81505.811,981,600
Oct 1, 2024517.45519.00502.50502.80502.803,730,000
Sep 30, 2024513.83518.47511.74517.78517.782,587,000
Sep 27, 2024516.52516.68512.30515.48515.482,718,300
Sep 26, 2024520.51521.36512.11515.38515.383,282,400
Sep 25, 2024526.02526.18516.24517.90517.903,211,600
Sep 24, 2024527.72530.30521.71524.07524.072,842,100
Sep 23, 2024525.71532.00524.96527.87527.872,107,000
Sep 20, 2024526.44528.63515.72522.30522.306,100,700
Sep 19, 2024518.81527.48518.02526.44526.443,582,500
Sep 18, 2024517.01517.58506.49508.13508.133,997,300
Sep 17, 2024524.29527.10514.58515.03515.035,164,100
Sep 16, 2024537.40537.69521.26521.50521.505,248,200
Sep 13, 2024532.57540.27526.60536.87536.8710,423,500
Sep 12, 2024581.45587.75572.98586.55586.555,605,300
Sep 11, 2024573.01581.24559.35580.38580.382,681,000
Sep 10, 2024576.75577.80567.14574.48574.482,030,100
Sep 9, 2024567.69574.57564.44569.88569.881,997,100
Sep 6, 2024570.90573.31558.00563.41563.412,096,800
Sep 5, 2024570.75573.39562.53567.93567.931,573,600
Sep 4, 2024568.87578.86565.76575.25575.251,615,800
Sep 3, 2024576.30586.70566.79571.04571.042,757,900
Aug 30, 2024572.20575.65568.29574.41574.411,983,000
Aug 29, 2024567.05578.40567.05569.63569.631,955,600
Aug 28, 2024568.22569.59557.67560.54560.541,289,700
Aug 27, 2024554.40569.52554.34567.82567.821,404,400
Aug 26, 2024555.03560.26555.03559.44559.441,387,500
Aug 23, 2024565.45566.52552.50558.30558.302,023,500
Aug 22, 2024567.07572.00555.65557.44557.441,627,700
Aug 21, 2024562.13566.60557.91565.79565.791,401,700
Aug 20, 2024564.48568.18559.61562.25562.251,219,600
Aug 19, 2024550.59563.77550.59563.12563.121,423,300
Aug 16, 2024552.35554.76547.80553.46553.461,541,600
Aug 15, 2024545.19557.22545.01554.16554.162,182,400
Aug 14, 2024536.62542.92533.20539.79539.791,915,600
Aug 13, 2024530.93537.72527.90535.22535.223,063,900
Aug 12, 2024536.04538.08525.77530.93530.931,450,300
Aug 9, 2024528.02537.28528.02536.30536.301,272,600
Aug 8, 2024520.59531.07519.56530.24530.242,155,100
Aug 7, 2024520.95531.01512.86513.62513.621,663,700
Aug 6, 2024513.69519.16509.01514.20514.202,076,300
Aug 5, 2024504.23515.90500.00509.32509.323,432,200
Aug 2, 2024535.78536.84519.68526.17526.172,729,100
Aug 1, 2024549.99561.98540.24546.41546.412,075,400
Jul 31, 2024547.05555.55543.77551.65551.652,776,000
Jul 30, 2024541.85543.67530.95538.71538.711,566,900
Jul 29, 2024544.30544.30535.19536.61536.611,590,600
Jul 26, 2024535.35545.50533.33542.44542.442,090,000
Jul 25, 2024536.80542.28527.59532.15532.152,136,500
Jul 24, 2024543.80544.71530.35531.04531.042,630,100
Jul 23, 2024556.49557.25544.44546.01546.012,363,900
Jul 22, 2024558.65560.19552.71554.82554.822,391,700
Jul 19, 2024557.05561.09548.96551.00551.002,601,900
Jul 18, 2024564.18564.26556.07556.85556.852,184,700
Jul 17, 2024563.93565.00556.46563.09563.092,316,300
Jul 16, 2024564.60570.10562.08566.54566.541,539,900
Jul 15, 2024560.23568.23560.23565.71565.711,887,800
Jul 12, 2024555.10562.49552.32559.05559.052,014,000
Jul 11, 2024564.00572.62557.09557.63557.633,189,200
Jul 10, 2024564.71566.93558.21564.55564.552,368,400
Jul 9, 2024573.05575.01562.46566.02566.022,167,600
Jul 8, 2024573.18576.75563.92575.40575.403,007,400
Jul 5, 2024570.91580.55568.92578.34578.342,808,600
Jul 3, 2024564.29571.83564.00570.15570.151,664,400
Jul 2, 2024560.00570.14560.00567.71567.713,054,500
Jul 1, 2024551.37561.21549.73560.01560.013,070,200
Jun 28, 2024549.70558.48548.01555.54555.545,084,500
Jun 27, 2024533.21549.16532.10546.76546.764,734,100
Jun 26, 2024528.58530.66526.01528.66528.662,931,700
Jun 25, 2024526.20529.68522.24526.88526.883,144,200
Jun 24, 2024532.10534.58523.48524.17524.173,067,800
Jun 21, 2024530.31535.00524.72533.44533.446,614,100
Jun 20, 2024527.67533.23520.40522.95522.955,752,400
Jun 18, 2024514.71530.37513.13522.25522.254,225,900
Jun 17, 2024525.51525.94505.38518.74518.747,163,800
Jun 14, 2024530.25534.45521.88525.31525.3114,846,600
Jun 13, 2024457.87462.39453.50458.74458.748,558,000
Jun 12, 2024470.00471.12459.16459.87459.873,647,400
Jun 11, 2024456.91462.74455.50462.69462.692,723,700
Jun 10, 2024453.84462.23451.51459.94459.943,212,400
Jun 7, 2024458.13468.93458.13465.43465.432,684,200
Jun 6, 2024457.70467.85456.87458.13458.133,235,000
Jun 5, 2024449.19458.60448.37455.80455.803,295,000
Jun 4, 2024442.82450.12441.59448.37448.373,183,600
Jun 3, 2024447.58449.84436.58439.02439.023,967,700
May 31, 2024447.72448.23433.97444.76444.767,487,500
May 30, 2024464.90466.82444.84445.87445.875,606,900
May 29, 2024472.78482.79472.60477.60477.602,214,800
May 28, 2024473.01478.67469.60478.43478.432,575,300
May 24, 2024481.25485.38473.90475.43475.433,083,700
May 23, 2024488.38491.68478.69483.31483.312,219,900
May 22, 2024483.97485.67479.14483.93483.931,875,800
May 21, 2024481.19487.50477.12481.85481.851,915,800
May 20, 2024483.00485.37478.32484.69484.691,881,100
May 17, 2024483.32485.88481.52483.43483.432,260,900
May 16, 2024484.70486.23481.39482.88482.882,562,900
May 15, 2024480.76489.61476.61485.35485.353,491,600
May 14, 2024480.41481.80466.48475.95475.954,287,800
May 13, 2024486.24490.16481.71483.11483.112,458,200
May 10, 2024483.50489.48480.30482.29482.292,741,100
May 9, 2024489.41490.44481.65482.65482.652,301,600
May 8, 2024489.97495.81486.92488.10488.102,165,000
May 7, 2024492.51496.76489.14492.27492.272,518,300
May 6, 2024490.10495.44488.00493.59493.592,104,000
May 3, 2024482.27487.49477.57486.18486.182,833,200
May 2, 2024474.30477.16468.30476.57476.572,516,400
May 1, 2024461.12477.76460.36469.39469.392,490,200
Apr 30, 2024472.00475.42462.46462.83462.833,222,600
Apr 29, 2024478.04481.68471.07473.07473.072,954,700
Apr 26, 2024472.31482.79471.69477.56477.562,460,300
Apr 25, 2024468.41474.50465.78473.44473.442,250,900
Apr 24, 2024472.94478.57471.73477.12477.122,338,000
Apr 23, 2024469.72474.81467.83472.90472.902,205,800
Apr 22, 2024470.22471.50462.28466.89466.892,604,300
Apr 19, 2024476.54476.58463.09465.02465.023,280,600
Apr 18, 2024476.76477.61471.83473.18473.182,389,700
Apr 17, 2024477.31481.02472.69474.45474.452,034,800
Apr 16, 2024470.00478.98468.49476.22476.222,660,100
Apr 15, 2024477.02478.52468.35470.10470.103,353,200
Apr 12, 2024477.95478.78468.60474.09474.095,620,000
Apr 11, 2024487.36488.67479.74484.28484.282,978,500
Apr 10, 2024489.39491.77480.28487.22487.222,487,900
Apr 9, 2024486.00493.31483.31492.55492.552,548,600
Apr 8, 2024484.78486.98477.23484.28484.283,439,200
Apr 5, 2024488.84490.09481.28485.12485.124,971,800
Apr 4, 2024503.56504.11486.70487.11487.113,403,300
Apr 3, 2024497.36498.86494.71497.01497.012,604,400
Apr 2, 2024494.40500.75491.34499.21499.213,083,300
Apr 1, 2024504.99506.92499.31502.09502.092,056,000

Related Tickers

CRM Salesforce, Inc.
269.97
-2.82%
 
TTD The Trade Desk, Inc.
55.85
-2.46%
 
NOW ServiceNow, Inc.
797.76
-3.62%
 
UBER Uber Technologies, Inc.
72.75
-2.82%
 
APP AppLovin Corporation
272.38
+4.08%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
96.68
-5.70%
 
SNOW Snowflake Inc.
150.63
-4.05%
 
MSTR Strategy Incorporated
289.41
-10.84%
 
DDOG Datadog, Inc.
101.10
-3.58%
 
INTU Intuit Inc.
598.92
-2.66%