UK markets close in 3 hours 16 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
477.12+4.22 (+0.89%)
At close: 04:00PM EDT
476.29 -0.83 (-0.17%)
Pre-market: 08:14AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024472.94478.57471.73477.12477.122,334,100
23 Apr 2024469.72474.81467.83472.90472.902,205,800
22 Apr 2024470.22471.50462.28466.89466.892,604,300
19 Apr 2024476.54476.58463.09465.02465.023,280,600
18 Apr 2024476.76477.61471.83473.18473.182,389,700
17 Apr 2024477.31481.02472.69474.45474.452,034,800
16 Apr 2024470.00478.98468.49476.22476.222,660,100
15 Apr 2024477.02478.52468.35470.10470.103,353,200
12 Apr 2024477.95478.78468.60474.09474.095,620,000
11 Apr 2024487.36488.67479.74484.28484.282,978,500
10 Apr 2024489.39491.77480.28487.22487.222,487,900
09 Apr 2024486.00493.31483.31492.55492.552,548,600
08 Apr 2024484.78486.98477.23484.28484.283,439,200
05 Apr 2024488.84490.09481.28485.12485.124,971,800
04 Apr 2024503.56504.11486.70487.11487.113,403,300
03 Apr 2024497.36498.86494.71497.01497.012,604,400
02 Apr 2024494.40500.75491.34499.21499.213,083,300
01 Apr 2024504.99506.92499.31502.09502.092,056,000
28 Mar 2024508.12509.00500.26504.60504.603,897,000
27 Mar 2024515.47516.86499.70504.40504.404,228,400
26 Mar 2024508.06512.79503.59507.60507.602,813,300
25 Mar 2024496.79510.63496.69507.23507.234,277,000
22 Mar 2024509.07511.59496.67499.52499.525,410,300
21 Mar 2024517.60519.73506.20511.25511.255,206,600
20 Mar 2024523.29523.87512.50519.14519.144,239,600
19 Mar 2024509.89522.68508.99521.19521.197,081,800
18 Mar 2024495.55515.73495.55513.86513.867,052,700
15 Mar 2024499.64503.13485.00492.46492.4619,570,500
14 Mar 2024578.00579.54568.76570.45570.455,908,100
13 Mar 2024579.06585.35573.41573.55573.553,466,000
12 Mar 2024568.60579.79562.60579.14579.143,469,200
11 Mar 2024552.45562.69551.02560.42560.422,857,800
08 Mar 2024553.00560.44550.51551.69551.692,831,100
07 Mar 2024550.00558.38541.59556.04556.042,660,500
06 Mar 2024548.00550.64538.15543.09543.093,209,800
05 Mar 2024562.60564.19539.35544.84544.844,286,800
04 Mar 2024572.85576.25564.10567.94567.942,556,400
01 Mar 2024561.11572.89560.67570.93570.932,903,700
29 Feb 2024554.89561.94553.23560.28560.283,844,400
28 Feb 2024552.00557.20549.76551.82551.822,313,200
27 Feb 2024565.91565.91548.54552.49552.493,247,600
26 Feb 2024556.56570.60556.56560.48560.484,251,200
23 Feb 2024543.49557.18541.48553.44553.444,546,500
22 Feb 2024553.94555.55534.56537.57537.575,023,400
21 Feb 2024539.76542.57529.37538.52538.524,493,500
20 Feb 2024531.50545.88528.01541.91541.916,567,600
16 Feb 2024589.90590.14546.37546.66546.6610,323,000
15 Feb 2024606.00607.32589.77590.44590.443,677,400
14 Feb 2024605.85610.33602.50604.66604.661,615,100
13 Feb 2024596.70608.39590.00601.89601.892,985,200
12 Feb 2024626.00626.35611.58611.84611.842,317,200
09 Feb 2024616.00628.07615.80627.21627.212,091,400
08 Feb 2024615.85621.34612.51615.86615.861,815,700
07 Feb 2024613.25620.42610.15615.85615.852,313,800
06 Feb 2024625.58626.46604.67607.14607.143,436,200
05 Feb 2024633.03634.59624.54630.50630.502,131,200
02 Feb 2024624.79638.25617.01634.76634.762,542,200
01 Feb 2024619.00628.80618.78627.91627.911,687,600
31 Jan 2024620.00625.93612.17617.78617.782,666,800
30 Jan 2024630.00630.47620.89627.96627.962,007,400
29 Jan 2024615.71636.25615.71630.23630.233,212,200
26 Jan 2024620.70622.50613.00613.93613.932,137,800
25 Jan 2024615.42627.06612.24622.58622.583,806,200
24 Jan 2024601.71616.95597.46606.48606.482,999,000
23 Jan 2024602.21604.32591.34597.18597.182,723,500
22 Jan 2024615.00620.96603.15603.59603.594,488,000
19 Jan 2024593.81612.07589.13611.55611.553,760,100
18 Jan 2024586.90596.89584.21593.70593.702,793,600
17 Jan 2024591.99596.75582.44596.10596.102,588,300
16 Jan 2024592.83597.76588.34597.68597.682,126,100
12 Jan 2024598.39599.38593.02596.54596.541,477,000
11 Jan 2024592.00597.84584.52597.49597.492,331,800
10 Jan 2024585.43593.65585.43591.03591.032,135,700
09 Jan 2024578.33588.20577.28586.20586.201,926,900
08 Jan 2024567.87581.51567.87580.55580.552,830,000
05 Jan 2024563.50569.52563.34564.60564.601,922,900
04 Jan 2024570.99572.91566.66567.05567.052,092,100
03 Jan 2024574.58577.30570.19571.79571.792,478,000
02 Jan 2024589.51590.44576.76580.07580.072,840,200
29 Dec 2023596.09600.75592.94596.60596.601,893,900
28 Dec 2023597.44599.04593.63595.52595.521,702,600
27 Dec 2023598.60599.79593.71596.08596.081,394,900
26 Dec 2023598.92601.69596.50598.26598.261,595,100
22 Dec 2023600.80601.86596.00598.75598.751,659,800
21 Dec 2023603.00607.40594.82600.14600.143,192,800
20 Dec 2023600.71610.68595.07596.06596.062,587,300
19 Dec 2023600.00612.71598.08604.64604.644,150,700
18 Dec 2023591.52603.13586.62599.13599.135,452,000
15 Dec 2023580.60591.66578.20584.68584.688,663,700
14 Dec 2023593.00593.16578.30584.64584.6411,315,300
13 Dec 2023630.41632.45618.03624.26624.266,188,500
12 Dec 2023625.86633.89623.00633.66633.662,968,900
11 Dec 2023616.88627.82614.34625.20625.203,270,600
08 Dec 2023605.00610.23601.30610.01610.012,498,800
07 Dec 2023598.92609.23596.47608.78608.782,605,200
06 Dec 2023608.06608.53594.49595.70595.702,080,400
05 Dec 2023596.77602.74591.17602.22602.222,577,700
04 Dec 2023604.91608.29596.21604.56604.562,541,500
01 Dec 2023609.24615.20603.18612.47612.472,490,000
30 Nov 2023620.00621.48605.07611.01611.013,960,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...