Adobe Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 431.70 | 433.85 | 428.25 | 430.50 | 430.50 | 929 |
| 2025-02-20 | 439.00 | 439.00 | 433.10 | 434.40 | 434.40 | 481 |
| 2025-02-19 | 445.25 | 445.75 | 437.45 | 438.45 | 438.45 | 431 |
| 2025-02-18 | 441.95 | 447.90 | 433.95 | 439.40 | 439.40 | 619 |
| 2025-02-17 | 436.90 | 441.25 | 434.10 | 440.00 | 440.00 | 480 |
| 2025-02-14 | 436.05 | 441.40 | 436.05 | 438.05 | 438.05 | 693 |
| 2025-02-13 | 444.80 | 449.10 | 441.00 | 441.45 | 441.45 | 942 |
| 2025-02-12 | 443.40 | 446.85 | 437.20 | 439.40 | 439.40 | 1,115 |
| 2025-02-11 | 437.05 | 445.75 | 433.80 | 445.75 | 445.75 | 1,954 |
| 2025-02-10 | 420.10 | 439.40 | 419.60 | 436.70 | 436.70 | 1,397 |
| 2025-02-07 | 420.25 | 424.15 | 419.00 | 423.15 | 423.15 | 640 |
| 2025-02-06 | 424.45 | 424.45 | 421.75 | 422.75 | 422.75 | 257 |
| 2025-02-05 | 420.55 | 426.70 | 419.35 | 420.35 | 420.35 | 251 |
| 2025-02-04 | 424.75 | 426.90 | 420.50 | 426.40 | 426.40 | 1,208 |
| 2025-02-03 | 420.25 | 427.20 | 416.55 | 427.20 | 427.20 | 1,133 |
| 2025-01-31 | 430.65 | 432.70 | 422.55 | 423.55 | 423.55 | 627 |
| 2025-01-30 | 424.30 | 427.35 | 422.45 | 426.60 | 426.60 | 636 |
| 2025-01-29 | 427.00 | 428.05 | 421.55 | 424.30 | 424.30 | 798 |
| 2025-01-28 | 420.00 | 426.75 | 414.95 | 426.55 | 426.55 | 1,829 |
| 2025-01-27 | 407.25 | 423.40 | 403.35 | 422.75 | 422.75 | 2,299 |
| 2025-01-24 | 418.05 | 419.85 | 415.00 | 418.20 | 418.20 | 556 |
| 2025-01-23 | 420.20 | 420.95 | 416.15 | 417.55 | 417.55 | 582 |
| 2025-01-22 | 420.85 | 421.00 | 416.30 | 420.05 | 420.05 | 388 |
| 2025-01-21 | 415.85 | 420.00 | 415.00 | 418.25 | 418.25 | 1,342 |
| 2025-01-20 | 420.95 | 420.95 | 415.75 | 415.75 | 415.75 | 1,871 |
| 2025-01-17 | 414.80 | 424.00 | 414.05 | 414.55 | 414.55 | 1,404 |
| 2025-01-16 | 407.95 | 414.00 | 406.85 | 412.20 | 412.20 | 786 |
| 2025-01-15 | 399.85 | 410.70 | 399.85 | 407.65 | 407.65 | 22,682 |
| 2025-01-14 | 401.20 | 401.85 | 394.65 | 395.95 | 395.95 | 1,959 |
| 2025-01-13 | 395.10 | 401.10 | 392.40 | 400.80 | 400.80 | 1,200 |
| 2025-01-10 | 407.25 | 408.70 | 397.85 | 398.20 | 398.20 | 2,657 |
| 2025-01-09 | 407.85 | 410.00 | 404.05 | 407.90 | 407.90 | 1,209 |
| 2025-01-08 | 407.90 | 409.90 | 405.00 | 408.50 | 408.50 | 1,415 |
| 2025-01-07 | 413.55 | 418.05 | 410.10 | 412.80 | 412.80 | 839 |
| 2025-01-06 | 417.90 | 420.45 | 415.45 | 417.85 | 417.85 | 1,049 |
| 2025-01-03 | 431.55 | 432.25 | 414.00 | 416.45 | 416.45 | 3,031 |
| 2025-01-02 | 432.10 | 436.70 | 430.00 | 436.35 | 436.35 | 1,395 |
| 2024-12-30 | 428.95 | 429.15 | 424.20 | 424.20 | 424.20 | 465 |
| 2024-12-27 | 434.10 | 434.15 | 425.00 | 426.20 | 426.20 | 758 |
| 2024-12-23 | 434.00 | 434.00 | 428.65 | 428.95 | 428.95 | 1,027 |
| 2024-12-20 | 419.50 | 428.25 | 414.00 | 428.00 | 428.00 | 2,586 |
| 2024-12-19 | 425.50 | 430.95 | 424.10 | 430.95 | 430.95 | 793 |
| 2024-12-18 | 434.50 | 436.15 | 429.15 | 433.30 | 433.30 | 1,123 |
| 2024-12-17 | 439.70 | 442.95 | 436.60 | 438.15 | 438.15 | 1,220 |
| 2024-12-16 | 442.95 | 450.95 | 441.25 | 447.25 | 447.25 | 2,686 |
| 2024-12-13 | 456.10 | 456.75 | 439.25 | 443.00 | 443.00 | 5,072 |
| 2024-12-12 | 473.45 | 480.20 | 455.55 | 458.75 | 458.75 | 5,733 |
| 2024-12-11 | 521.70 | 525.00 | 516.60 | 522.00 | 522.00 | 1,921 |
| 2024-12-10 | 519.30 | 525.70 | 517.30 | 525.30 | 525.30 | 1,067 |
| 2024-12-09 | 525.10 | 527.10 | 513.10 | 522.10 | 522.10 | 1,538 |
| 2024-12-06 | 509.40 | 523.60 | 509.40 | 523.50 | 523.50 | 1,264 |
| 2024-12-05 | 508.30 | 512.50 | 506.70 | 507.30 | 507.30 | 283 |
| 2024-12-04 | 497.10 | 514.00 | 497.10 | 509.50 | 509.50 | 960 |
| 2024-12-03 | 492.75 | 492.85 | 480.15 | 486.85 | 486.85 | 1,535 |
| 2024-12-02 | 490.65 | 495.00 | 488.00 | 490.45 | 490.45 | 665 |
| 2024-11-29 | 487.40 | 493.40 | 486.70 | 489.35 | 489.35 | 240 |
| 2024-11-28 | 487.35 | 490.00 | 486.65 | 486.75 | 486.75 | 28 |
| 2024-11-27 | 498.70 | 499.25 | 482.10 | 482.55 | 482.55 | 926 |
| 2024-11-26 | 494.30 | 496.85 | 493.00 | 496.25 | 496.25 | 347 |
| 2024-11-25 | 490.25 | 496.60 | 489.85 | 493.50 | 493.50 | 874 |
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.