Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

393.80 -44.80 (-10.21%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 436.69 443.90 435.50 438.60 5,485,020 +4.94(+1.14%)
Mar 11, 2025 432.88 441.33 431.00 433.66 3,144,744 -1.42(-0.33%)
Mar 10, 2025 443.11 444.54 433.23 435.08 3,995,609 -14.32(-3.19%)
Mar 07, 2025 442.00 452.51 440.99 449.40 3,039,468 +4.62(+1.04%)
Mar 06, 2025 444.73 452.19 441.19 444.78 2,745,688 -6.46(-1.43%)
Mar 05, 2025 443.65 453.26 443.11 451.24 2,404,506 +5.21(+1.17%)
Mar 04, 2025 439.25 448.82 434.70 446.03 2,940,643 +5.31(+1.20%)
Mar 03, 2025 440.65 448.09 438.21 440.72 2,604,655 +2.16(+0.49%)
Feb 28, 2025 438.16 440.37 432.10 438.56 3,936,921 +1.37(+0.31%)
Feb 27, 2025 441.79 444.57 436.82 437.19 2,338,110 -4.31(-0.98%)
Feb 26, 2025 443.80 447.65 438.40 441.50 1,945,107 -1.91(-0.43%)
Feb 25, 2025 443.47 447.49 439.17 443.41 2,611,648 -1.01(-0.23%)
Feb 24, 2025 445.11 446.28 440.91 444.42 2,806,793 +0.10(+0.02%)
Feb 21, 2025 453.27 453.75 440.69 444.32 3,376,008 -10.37(-2.28%)
Feb 20, 2025 457.44 461.00 451.57 454.69 2,335,879 -2.30(-0.50%)
Feb 19, 2025 463.61 463.61 455.32 456.99 2,964,809 -7.12(-1.53%)
Feb 18, 2025 462.65 464.33 453.07 464.11 2,972,359 +3.95(+0.86%)
Feb 14, 2025 463.35 464.99 458.00 460.16 2,622,973 +0.94(+0.20%)
Feb 13, 2025 465.21 465.70 457.03 459.22 2,792,799 -3.54(-0.76%)
Feb 12, 2025 458.00 463.00 451.30 462.76 3,305,932 +3.94(+0.86%)
Feb 11, 2025 449.00 461.55 448.29 458.82 3,255,503 +7.72(+1.71%)
Feb 10, 2025 439.25 453.37 439.00 451.10 3,945,560 +18.03(+4.16%)
Feb 07, 2025 436.24 441.00 432.41 433.07 2,693,472 -2.33(-0.54%)
Feb 06, 2025 437.63 439.96 434.35 435.40 2,565,498 -2.23(-0.51%)
Feb 05, 2025 440.75 444.95 436.27 437.63 2,937,782 -2.60(-0.59%)
Feb 04, 2025 435.43 443.58 434.26 440.23 2,645,817 +1.63(+0.37%)
Feb 03, 2025 437.80 442.74 430.88 438.60 3,344,485 +1.15(+0.26%)
Jan 31, 2025 446.98 447.01 435.83 437.45 4,689,113 -8.55(-1.92%)
Jan 30, 2025 439.67 448.42 439.23 446.00 3,284,336 +4.32(+0.98%)
Jan 29, 2025 439.92 444.36 438.82 441.68 2,994,996 -1.16(-0.26%)
Jan 28, 2025 436.27 445.81 431.64 442.84 5,375,523 +4.24(+0.97%)
Jan 27, 2025 430.23 445.45 429.65 438.60 5,083,862 +3.22(+0.74%)
Jan 24, 2025 437.28 441.88 434.73 435.38 2,631,807 -1.90(-0.43%)
Jan 23, 2025 435.88 437.73 432.49 437.28 2,715,336 -0.04(-0.01%)
Jan 22, 2025 438.00 439.73 433.43 437.32 3,389,550 +0.96(+0.22%)
Jan 21, 2025 433.26 439.98 431.50 436.36 3,828,672 +6.37(+1.48%)
Jan 17, 2025 434.35 435.99 425.70 429.99 4,012,762 +3.06(+0.72%)
Jan 16, 2025 418.21 428.89 418.00 426.93 4,181,853 +9.65(+2.31%)
Jan 15, 2025 421.70 423.97 415.66 417.28 4,342,688 +4.57(+1.11%)
Jan 14, 2025 407.25 412.75 405.07 412.71 3,574,861 +4.21(+1.03%)
Jan 13, 2025 404.27 409.96 403.75 408.50 4,556,432 +2.58(+0.64%)
Jan 10, 2025 410.00 413.10 405.32 405.92 5,564,311 -13.66(-3.26%)
Jan 08, 2025 417.34 422.66 415.51 419.58 3,508,815 -3.05(-0.72%)
Jan 07, 2025 431.37 435.18 420.51 422.63 4,175,409 -8.55(-1.98%)
Jan 06, 2025 431.88 436.41 427.79 431.18 3,992,058 +0.61(+0.14%)
Jan 03, 2025 429.45 433.30 425.32 430.57 5,619,414 -10.43(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.