Adobe Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 12,000.00 | 12,050.00 | 11,750.00 | 11,975.00 | 11,975.00 | 12,324 |
| 2025-02-03 | 11,750.00 | 12,000.00 | 11,550.00 | 11,950.00 | 11,950.00 | 11,424 |
| 2025-01-31 | 12,100.00 | 12,175.00 | 11,700.00 | 11,750.00 | 11,750.00 | 34,125 |
| 2025-01-30 | 11,850.00 | 12,050.00 | 11,750.00 | 12,025.00 | 12,025.00 | 28,316 |
| 2025-01-29 | 12,150.00 | 12,150.00 | 11,725.00 | 11,850.00 | 11,850.00 | 5,833 |
| 2025-01-28 | 11,900.00 | 11,925.00 | 11,500.00 | 11,875.00 | 11,875.00 | 17,307 |
| 2025-01-27 | 11,300.00 | 11,875.00 | 11,250.00 | 11,525.00 | 11,525.00 | 8,106 |
| 2025-01-24 | 11,600.00 | 11,750.00 | 11,325.00 | 11,625.00 | 11,625.00 | 6,253 |
| 2025-01-23 | 11,500.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,750.00 | 2,772 |
| 2025-01-22 | 11,875.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 10,815 |
| 2025-01-21 | 11,825.00 | 11,900.00 | 11,700.00 | 11,875.00 | 11,875.00 | 6,727 |
| 2025-01-20 | 11,600.00 | 11,875.00 | 11,375.00 | 11,875.00 | 11,875.00 | 2,984 |
| 2025-01-17 | 11,800.00 | 11,850.00 | 11,525.00 | 11,675.00 | 11,675.00 | 13,409 |
| 2025-01-16 | 11,300.00 | 11,625.00 | 11,275.00 | 11,600.00 | 11,600.00 | 14,767 |
| 2025-01-15 | 11,200.00 | 11,475.00 | 11,200.00 | 11,350.00 | 11,350.00 | 11,687 |
| 2025-01-14 | 11,175.00 | 11,175.00 | 10,950.00 | 11,100.00 | 11,100.00 | 7,456 |
| 2025-01-13 | 11,100.00 | 11,150.00 | 10,600.00 | 11,050.00 | 11,050.00 | 11,818 |
| 2025-01-10 | 11,275.00 | 11,350.00 | 11,000.00 | 11,100.00 | 11,100.00 | 29,802 |
| 2025-01-09 | 11,325.00 | 11,700.00 | 11,300.00 | 11,625.00 | 11,625.00 | 1,600 |
| 2025-01-08 | 11,425.00 | 11,500.00 | 11,225.00 | 11,375.00 | 11,375.00 | 8,039 |
| 2025-01-07 | 11,600.00 | 11,750.00 | 11,400.00 | 11,425.00 | 11,425.00 | 10,900 |
| 2025-01-06 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 13,167 |
| 2025-01-03 | 11,700.00 | 11,700.00 | 11,375.00 | 11,575.00 | 11,575.00 | 16,330 |
| 2025-01-02 | 12,450.00 | 12,450.00 | 11,800.00 | 11,825.00 | 11,825.00 | 6,151 |
| 2024-12-30 | 11,700.00 | 12,200.00 | 11,500.00 | 12,025.00 | 12,025.00 | 17,337 |
| 2024-12-27 | 12,350.00 | 12,350.00 | 11,800.00 | 12,000.00 | 12,000.00 | 4,156 |
| 2024-12-26 | 11,850.00 | 12,175.00 | 11,850.00 | 12,175.00 | 12,175.00 | 8,265 |
| 2024-12-24 | 12,400.00 | 12,400.00 | 11,850.00 | 11,925.00 | 11,925.00 | 5,888 |
| 2024-12-23 | 11,825.00 | 12,150.00 | 11,825.00 | 11,900.00 | 11,900.00 | 7,564 |
| 2024-12-20 | 11,575.00 | 11,900.00 | 11,200.00 | 11,825.00 | 11,825.00 | 7,428 |
| 2024-12-19 | 11,800.00 | 11,875.00 | 11,500.00 | 11,575.00 | 11,575.00 | 8,730 |
| 2024-12-18 | 12,175.00 | 12,250.00 | 11,750.00 | 11,800.00 | 11,800.00 | 11,701 |
| 2024-12-17 | 11,775.00 | 12,075.00 | 11,650.00 | 11,850.00 | 11,850.00 | 16,165 |
| 2024-12-16 | 11,700.00 | 11,850.00 | 11,450.00 | 11,750.00 | 11,750.00 | 22,235 |
| 2024-12-13 | 11,800.00 | 11,800.00 | 11,300.00 | 11,375.00 | 11,375.00 | 45,693 |
| 2024-12-12 | 12,775.00 | 12,775.00 | 11,525.00 | 11,625.00 | 11,625.00 | 88,180 |
| 2024-12-11 | 13,350.00 | 13,550.00 | 13,250.00 | 13,425.00 | 13,425.00 | 9,619 |
| 2024-12-10 | 13,525.00 | 13,525.00 | 13,175.00 | 13,375.00 | 13,375.00 | 8,319 |
| 2024-12-09 | 13,450.00 | 13,550.00 | 13,200.00 | 13,225.00 | 13,225.00 | 5,959 |
| 2024-12-06 | 13,500.00 | 13,675.00 | 13,350.00 | 13,450.00 | 13,450.00 | 5,221 |
| 2024-12-05 | 13,625.00 | 13,625.00 | 13,225.00 | 13,275.00 | 13,275.00 | 2,702 |
| 2024-12-04 | 13,500.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,500.00 | 9,483 |
| 2024-12-03 | 12,775.00 | 12,950.00 | 12,600.00 | 12,925.00 | 12,925.00 | 2,384 |
| 2024-12-02 | 13,050.00 | 13,225.00 | 12,750.00 | 12,875.00 | 12,875.00 | 4,165 |
| 2024-11-29 | 12,825.00 | 13,250.00 | 12,825.00 | 13,050.00 | 13,050.00 | 4,821 |
| 2024-11-28 | 13,000.00 | 13,250.00 | 12,700.00 | 12,875.00 | 12,875.00 | 647 |
| 2024-11-27 | 13,175.00 | 13,275.00 | 12,800.00 | 13,000.00 | 13,000.00 | 3,684 |
| 2024-11-26 | 13,050.00 | 13,225.00 | 12,925.00 | 13,175.00 | 13,175.00 | 4,838 |
| 2024-11-25 | 12,900.00 | 13,700.00 | 12,900.00 | 13,050.00 | 13,050.00 | 11,488 |
| 2024-11-22 | 13,025.00 | 13,025.00 | 12,725.00 | 12,875.00 | 12,875.00 | 2,094 |
| 2024-11-21 | 12,400.00 | 12,850.00 | 12,400.00 | 12,850.00 | 12,850.00 | 1,697 |
| 2024-11-20 | 12,250.00 | 12,750.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2,604 |
| 2024-11-19 | 12,675.00 | 12,750.00 | 12,200.00 | 12,675.00 | 12,675.00 | 4,835 |
| 2024-11-15 | 13,800.00 | 13,800.00 | 12,825.00 | 12,975.00 | 12,975.00 | 8,450 |
| 2024-11-14 | 14,075.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | 5,975 |
| 2024-11-13 | 13,925.00 | 14,225.00 | 13,675.00 | 14,075.00 | 14,075.00 | 13,706 |
| 2024-11-12 | 13,425.00 | 13,950.00 | 13,125.00 | 13,925.00 | 13,925.00 | 10,622 |
| 2024-11-11 | 13,025.00 | 13,375.00 | 12,875.00 | 13,250.00 | 13,250.00 | 4,962 |
| 2024-11-08 | 13,300.00 | 13,425.00 | 12,925.00 | 13,075.00 | 13,075.00 | 7,209 |
| 2024-11-07 | 13,500.00 | 13,675.00 | 13,100.00 | 13,300.00 | 13,300.00 | 4,633 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.