Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 365.40 | 371.70 | 364.95 | 371.70 | 371.70 | 782 |
| 2025-05-20 | 373.20 | 374.10 | 368.25 | 371.00 | 371.00 | 984 |
| 2025-05-19 | 369.50 | 372.45 | 366.35 | 372.45 | 372.45 | 1,326 |
| 2025-05-16 | 362.05 | 376.60 | 360.55 | 374.35 | 374.35 | 2,873 |
| 2025-05-15 | 356.00 | 360.90 | 354.75 | 360.85 | 360.85 | 799 |
| 2025-05-14 | 356.50 | 356.90 | 352.65 | 355.85 | 355.85 | 1,293 |
| 2025-05-13 | 353.75 | 357.30 | 353.75 | 356.60 | 356.60 | 753 |
| 2025-05-12 | 350.95 | 359.00 | 350.75 | 354.35 | 354.35 | 2,874 |
| 2025-05-09 | 341.35 | 344.60 | 341.30 | 342.35 | 342.35 | 638 |
| 2025-05-08 | 344.70 | 347.00 | 340.70 | 342.35 | 342.35 | 1,008 |
| 2025-05-07 | 340.20 | 340.60 | 335.40 | 337.40 | 337.40 | 775 |
| 2025-05-06 | 336.45 | 339.95 | 332.00 | 339.55 | 339.55 | 948 |
| 2025-05-05 | 336.40 | 339.05 | 333.40 | 337.85 | 337.85 | 638 |
| 2025-05-02 | 334.45 | 337.10 | 332.25 | 334.90 | 334.90 | 1,068 |
| 2025-04-30 | 324.35 | 327.55 | 321.20 | 327.35 | 327.35 | 932 |
| 2025-04-29 | 325.15 | 327.95 | 320.60 | 326.35 | 326.35 | 401 |
| 2025-04-28 | 325.40 | 325.85 | 322.20 | 322.75 | 322.75 | 1,388 |
| 2025-04-25 | 322.30 | 322.40 | 316.70 | 321.80 | 321.80 | 1,659 |
| 2025-04-24 | 309.00 | 316.30 | 307.15 | 316.30 | 316.30 | 1,294 |
| 2025-04-23 | 312.20 | 318.95 | 311.25 | 312.50 | 312.50 | 1,302 |
| 2025-04-22 | 303.15 | 303.65 | 300.15 | 303.65 | 303.65 | 824 |
| 2025-04-17 | 306.15 | 308.65 | 304.40 | 307.80 | 307.80 | 1,010 |
| 2025-04-16 | 308.45 | 308.70 | 302.70 | 307.50 | 307.50 | 715 |
| 2025-04-15 | 311.05 | 315.45 | 309.00 | 311.30 | 311.30 | 1,026 |
| 2025-04-14 | 312.00 | 319.90 | 309.65 | 310.10 | 310.10 | 1,203 |
| 2025-04-11 | 311.15 | 313.20 | 302.35 | 304.00 | 304.00 | 1,400 |
| 2025-04-10 | 331.25 | 333.00 | 315.10 | 315.10 | 315.10 | 3,543 |
| 2025-04-09 | 306.30 | 310.60 | 302.40 | 302.40 | 302.40 | 1,433 |
| 2025-04-08 | 315.45 | 322.55 | 314.85 | 318.10 | 318.10 | 3,342 |
| 2025-04-07 | 290.00 | 325.10 | 287.80 | 309.35 | 309.35 | 3,555 |
| 2025-04-04 | 328.25 | 333.10 | 319.90 | 325.00 | 325.00 | 3,267 |
| 2025-04-03 | 341.45 | 342.70 | 331.05 | 335.20 | 335.20 | 2,411 |
| 2025-04-02 | 353.30 | 353.35 | 349.25 | 352.95 | 352.95 | 84 |
| 2025-04-01 | 354.35 | 356.25 | 347.80 | 351.05 | 351.05 | 1,282 |
| 2025-03-31 | 351.55 | 353.70 | 347.80 | 352.35 | 352.35 | 1,202 |
| 2025-03-28 | 367.15 | 367.75 | 357.00 | 357.90 | 357.90 | 674 |
| 2025-03-27 | 369.45 | 371.70 | 363.95 | 371.70 | 371.70 | 1,836 |
| 2025-03-26 | 374.85 | 375.35 | 368.90 | 370.75 | 370.75 | 2,140 |
| 2025-03-25 | 366.35 | 373.80 | 364.10 | 372.95 | 372.95 | 1,184 |
| 2025-03-24 | 360.70 | 367.50 | 360.55 | 364.10 | 364.10 | 934 |
| 2025-03-21 | 360.85 | 362.55 | 353.80 | 358.50 | 358.50 | 1,815 |
| 2025-03-20 | 358.90 | 366.55 | 356.45 | 360.85 | 360.85 | 1,298 |
| 2025-03-19 | 359.60 | 361.80 | 357.85 | 358.10 | 358.10 | 971 |
| 2025-03-18 | 365.60 | 366.65 | 353.00 | 356.90 | 356.90 | 1,564 |
| 2025-03-17 | 360.85 | 364.10 | 354.95 | 356.40 | 356.40 | 2,261 |
| 2025-03-14 | 350.65 | 362.40 | 347.00 | 362.00 | 362.00 | 3,617 |
| 2025-03-13 | 384.90 | 385.55 | 350.85 | 353.15 | 353.15 | 3,751 |
| 2025-03-12 | 399.20 | 406.90 | 398.05 | 404.65 | 404.65 | 1,185 |
| 2025-03-11 | 400.45 | 403.05 | 398.15 | 400.95 | 400.95 | 982 |
| 2025-03-10 | 412.10 | 413.55 | 403.30 | 404.45 | 404.45 | 1,108 |
| 2025-03-07 | 410.30 | 415.20 | 407.00 | 410.05 | 410.05 | 1,034 |
| 2025-03-06 | 416.20 | 417.25 | 409.35 | 416.30 | 416.30 | 1,285 |
| 2025-03-05 | 420.55 | 420.85 | 413.30 | 415.25 | 415.25 | 1,511 |
| 2025-03-04 | 421.05 | 421.05 | 414.00 | 415.30 | 415.30 | 2,223 |
| 2025-03-03 | 421.95 | 425.15 | 418.75 | 424.20 | 424.20 | 1,299 |
| 2025-02-28 | 419.75 | 421.60 | 417.30 | 418.05 | 418.05 | 2,161 |
| 2025-02-27 | 422.45 | 425.80 | 421.45 | 425.00 | 425.00 | 2,156 |
| 2025-02-26 | 425.10 | 426.75 | 422.45 | 422.45 | 422.45 | 356 |
| 2025-02-25 | 422.10 | 425.15 | 417.80 | 419.10 | 419.10 | 1,205 |
| 2025-02-24 | 425.20 | 426.80 | 421.70 | 424.90 | 424.90 | 222 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.