Adobe Inc. (ADBE)
NASDAQ: ADBE
· Real-Time Price · USD
346.74
-4.74 (-1.35%)
At close: Oct 03, 2025, 3:59 PM
347.30
0.16%
After-hours: Oct 03, 2025, 07:58 PM EDT
ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 352.00 | 352.59 | 346.31 | 346.74 | 346.74 | -1.35% | 3,111,281 |
| Oct 2, 2025 | 343.76 | 351.73 | 342.42 | 351.48 | 351.48 | 2.26% | 3,955,434 |
| Oct 1, 2025 | 347.16 | 349.83 | 340.05 | 343.72 | 343.72 | -2.56% | 6,505,709 |
| Sep 30, 2025 | 360.54 | 362.00 | 349.90 | 352.75 | 352.75 | -1.86% | 5,360,700 |
| Sep 29, 2025 | 362.04 | 363.17 | 358.80 | 359.42 | 359.42 | -0.26% | 4,075,900 |
| Sep 26, 2025 | 353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 1.75% | 3,073,000 |
| Sep 25, 2025 | 351.91 | 357.00 | 351.50 | 354.16 | 354.16 | 0.25% | 3,336,731 |
| Sep 24, 2025 | 355.60 | 355.60 | 347.80 | 353.27 | 353.27 | -2.35% | 6,140,007 |
| Sep 23, 2025 | 364.18 | 368.73 | 361.30 | 361.78 | 361.78 | -0.63% | 3,831,134 |
| Sep 22, 2025 | 364.16 | 365.38 | 359.36 | 364.08 | 364.08 | -0.50% | 4,709,600 |
| Sep 19, 2025 | 368.94 | 370.31 | 362.54 | 365.90 | 365.90 | -0.42% | 7,693,030 |
| Sep 18, 2025 | 366.86 | 370.86 | 365.85 | 367.46 | 367.46 | 1.49% | 4,752,400 |
| Sep 17, 2025 | 353.18 | 365.00 | 353.18 | 362.07 | 362.07 | 2.65% | 6,449,922 |
| Sep 16, 2025 | 350.16 | 356.94 | 348.32 | 352.73 | 352.73 | 1.62% | 6,697,000 |
| Sep 15, 2025 | 350.50 | 358.00 | 345.05 | 347.10 | 347.10 | -0.65% | 6,768,600 |
| Sep 12, 2025 | 361.10 | 366.50 | 341.61 | 349.36 | 349.36 | -0.34% | 14,146,624 |
| Sep 11, 2025 | 354.69 | 355.25 | 347.16 | 350.55 | 350.55 | 0.11% | 11,804,200 |
| Sep 10, 2025 | 356.29 | 359.19 | 348.12 | 350.16 | 350.16 | -1.10% | 4,552,514 |
| Sep 9, 2025 | 362.75 | 362.75 | 353.03 | 354.06 | 354.06 | -1.28% | 4,324,900 |
| Sep 8, 2025 | 348.86 | 358.82 | 343.59 | 358.66 | 358.66 | 2.78% | 5,043,305 |
Page 1 of 136