Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 477.56 | 4.12 | 0.87% | 472.31 | 482.79 | 471.685 | 2,460,139 |
| Apr 25 2024 | 473.44 | -3.68 | -0.77% | 469.2624 | 474.5042 | 465.78 | 2,136,109 |
| Apr 24 2024 | 477.12 | 4.22 | 0.89% | 472.94 | 478.555 | 471.865 | 2,335,600 |
| Apr 23 2024 | 472.90 | 6.01 | 1.29% | 470.00 | 474.81 | 467.83 | 2,207,739 |
| Apr 22 2024 | 466.89 | 1.87 | 0.40% | 470.99 | 471.50 | 462.28 | 2,603,274 |
| Apr 19 2024 | 465.02 | -8.16 | -1.72% | 476.54 | 476.58 | 463.0901 | 3,280,565 |
| Apr 18 2024 | 473.18 | -1.27 | -0.27% | 477.70 | 477.70 | 471.825 | 2,386,063 |
| Apr 17 2024 | 474.45 | -1.77 | -0.37% | 477.40 | 481.02 | 472.685 | 2,027,064 |
| Apr 16 2024 | 476.22 | 6.12 | 1.30% | 470.88 | 478.98 | 469.69 | 2,522,980 |
| Apr 15 2024 | 470.10 | -3.99 | -0.84% | 477.85 | 478.35 | 468.35 | 3,351,862 |
| Apr 12 2024 | 474.09 | -10.19 | -2.10% | 479.69 | 479.69 | 468.60 | 5,620,172 |
| Apr 11 2024 | 484.28 | -2.94 | -0.60% | 487.51 | 488.67 | 479.74 | 2,978,715 |
| Apr 10 2024 | 487.22 | -5.33 | -1.08% | 489.39 | 489.71 | 480.28 | 2,440,331 |
| Apr 09 2024 | 492.55 | 8.27 | 1.71% | 486.00 | 493.31 | 483.31 | 2,547,699 |
| Apr 08 2024 | 484.28 | -0.84 | -0.17% | 484.14 | 486.98 | 477.23 | 3,436,290 |
| Apr 05 2024 | 485.12 | -1.99 | -0.41% | 488.83 | 489.45 | 481.28 | 4,927,362 |
| Apr 04 2024 | 487.11 | -9.90 | -1.99% | 503.56 | 504.11 | 486.70 | 3,402,492 |
| Apr 03 2024 | 497.01 | -2.20 | -0.44% | 496.52 | 498.86 | 494.71 | 2,602,360 |
| Apr 02 2024 | 499.21 | -2.88 | -0.57% | 495.50 | 500.75 | 491.34 | 2,839,175 |
| Apr 01 2024 | 502.09 | -2.51 | -0.50% | 505.99 | 506.92 | 499.31 | 2,055,598 |
| Mar 28 2024 | 504.60 | 0.20 | 0.04% | 508.12 | 509.00 | 500.26 | 3,896,586 |
| Mar 27 2024 | 504.40 | -3.20 | -0.63% | 515.47 | 516.86 | 499.70 | 4,227,955 |
| Mar 26 2024 | 507.60 | 0.37 | 0.07% | 508.06 | 512.79 | 503.59 | 2,809,848 |
| Mar 25 2024 | 507.23 | 7.71 | 1.54% | 496.79 | 510.63 | 496.69 | 4,276,655 |
| Mar 22 2024 | 499.52 | -11.73 | -2.29% | 509.07 | 511.59 | 496.67 | 5,410,507 |
| Mar 21 2024 | 511.25 | -7.89 | -1.52% | 518.14 | 519.725 | 506.20 | 5,213,292 |
| Mar 20 2024 | 519.14 | -2.05 | -0.39% | 523.29 | 523.87 | 512.50 | 4,234,668 |
| Mar 19 2024 | 521.19 | 7.33 | 1.43% | 509.89 | 522.68 | 508.99 | 7,081,112 |
| Mar 18 2024 | 513.86 | 21.40 | 4.35% | 495.55 | 515.7299 | 495.55 | 7,049,742 |
| Mar 15 2024 | 492.46 | -77.99 | -13.67% | 499.99 | 503.1263 | 485.0001 | 17,848,215 |
| Mar 14 2024 | 570.45 | -3.10 | -0.54% | 578.00 | 579.54 | 568.76 | 5,865,327 |
| Mar 13 2024 | 573.55 | -5.59 | -0.97% | 579.06 | 585.35 | 573.465 | 3,458,143 |
| Mar 12 2024 | 579.14 | 18.72 | 3.34% | 568.60 | 579.79 | 562.60 | 3,462,442 |
| Mar 11 2024 | 560.42 | 8.73 | 1.58% | 552.45 | 562.69 | 551.02 | 2,853,896 |
| Mar 08 2024 | 551.69 | -4.35 | -0.78% | 553.40 | 560.44 | 550.5114 | 2,830,888 |
| Mar 07 2024 | 556.04 | 12.95 | 2.38% | 550.00 | 558.38 | 541.59 | 2,658,770 |
| Mar 06 2024 | 543.09 | -1.75 | -0.32% | 548.00 | 550.34 | 538.15 | 3,208,317 |
| Mar 05 2024 | 544.84 | -23.10 | -4.07% | 562.60 | 564.19 | 539.35 | 4,314,392 |
| Mar 04 2024 | 567.94 | -2.99 | -0.52% | 572.17 | 576.245 | 564.10 | 2,555,817 |
| Mar 01 2024 | 570.93 | 10.65 | 1.90% | 561.11 | 572.89 | 560.68 | 2,957,568 |
| Feb 29 2024 | 560.28 | 8.46 | 1.53% | 554.89 | 561.94 | 553.23 | 3,841,053 |
| Feb 28 2024 | 551.82 | -0.67 | -0.12% | 552.00 | 557.20 | 549.7601 | 2,314,257 |
| Feb 27 2024 | 552.49 | -7.99 | -1.43% | 565.91 | 565.91 | 548.54 | 3,249,001 |
| Feb 26 2024 | 560.48 | 7.04 | 1.27% | 556.56 | 570.60 | 556.56 | 4,250,465 |
| Feb 23 2024 | 553.44 | 15.87 | 2.95% | 543.49 | 557.18 | 541.54 | 4,545,487 |
| Feb 22 2024 | 537.57 | -0.95 | -0.18% | 552.96 | 555.5499 | 534.56 | 5,038,639 |
| Feb 21 2024 | 538.52 | -3.39 | -0.63% | 539.76 | 542.5699 | 529.3675 | 4,487,422 |
| Feb 20 2024 | 541.91 | -4.75 | -0.87% | 531.495 | 545.82 | 528.01 | 6,614,673 |
| Feb 16 2024 | 546.66 | -43.78 | -7.41% | 589.90 | 590.1383 | 546.37 | 10,348,940 |
| Feb 15 2024 | 590.44 | -14.22 | -2.35% | 606.00 | 607.3158 | 589.77 | 3,673,953 |
| Feb 14 2024 | 604.66 | 2.77 | 0.46% | 605.85 | 610.33 | 602.50 | 1,616,900 |
| Feb 13 2024 | 601.89 | -9.95 | -1.63% | 599.70 | 608.39 | 597.89 | 2,778,431 |
| Feb 12 2024 | 611.84 | -15.37 | -2.45% | 626.00 | 626.345 | 611.575 | 2,315,062 |
| Feb 09 2024 | 627.21 | 11.35 | 1.84% | 618.785 | 628.07 | 615.805 | 2,090,314 |
| Feb 08 2024 | 615.86 | 0.01 | 0.00% | 615.80 | 621.34 | 612.51 | 1,821,752 |
| Feb 07 2024 | 615.85 | 8.71 | 1.43% | 613.25 | 620.42 | 610.15 | 2,312,821 |
| Feb 06 2024 | 607.14 | -23.36 | -3.70% | 625.58 | 626.46 | 604.67 | 3,434,342 |
| Feb 05 2024 | 630.50 | -4.26 | -0.67% | 633.61 | 634.5899 | 624.54 | 2,130,045 |
| Feb 02 2024 | 634.76 | 6.85 | 1.09% | 624.79 | 638.25 | 617.01 | 2,542,165 |
| Feb 01 2024 | 627.91 | 10.13 | 1.64% | 619.00 | 628.80 | 618.775 | 1,684,438 |
| Jan 31 2024 | 617.78 | -10.18 | -1.62% | 620.00 | 625.69 | 612.17 | 2,662,151 |
| Jan 30 2024 | 627.96 | -2.27 | -0.36% | 630.00 | 630.47 | 620.89 | 2,021,398 |
| Jan 29 2024 | 630.23 | 16.30 | 2.66% | 615.69 | 635.1199 | 622.49 | 3,209,902 |
