UK Markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.54-8.80 (-2.03%)
As of 02:26PM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022434.34434.34424.61425.54425.541,206,328
08 Aug 2022435.00440.30432.48434.34434.342,202,000
05 Aug 2022423.00434.54421.00433.43433.432,481,100
04 Aug 2022425.45431.15419.63430.59430.592,745,600
03 Aug 2022412.81426.04412.02424.54424.542,403,500
02 Aug 2022405.34412.42402.25409.96409.962,165,500
01 Aug 2022406.51417.16405.07411.09411.091,910,000
29 Jul 2022404.69411.38400.89410.12410.122,669,800
28 Jul 2022392.76406.15390.06403.50403.502,421,700
27 Jul 2022385.08394.91383.41392.78392.782,678,000
26 Jul 2022393.58393.58378.16379.26379.262,368,500
25 Jul 2022400.11400.77388.57391.96391.962,340,500
22 Jul 2022410.03414.62398.63401.90401.902,413,200
21 Jul 2022404.12409.65399.24408.91408.912,009,900
20 Jul 2022392.19403.13390.07401.49401.492,746,800
19 Jul 2022382.89388.32378.00387.83387.831,977,600
18 Jul 2022383.83385.57374.01375.23375.231,866,400
15 Jul 2022377.79384.47376.86379.86379.862,488,300
14 Jul 2022368.83374.19361.46372.96372.962,098,400
13 Jul 2022368.20374.41364.70371.94371.941,994,000
12 Jul 2022383.90391.52372.91375.54375.542,639,600
11 Jul 2022386.57388.05380.46384.16384.161,832,200
08 Jul 2022384.35391.86383.84389.44389.441,611,200
07 Jul 2022382.50392.07382.38390.89390.892,368,500
06 Jul 2022378.54385.39374.09382.83382.832,284,600
05 Jul 2022363.50378.52359.82376.49376.493,120,500
01 Jul 2022364.18369.53359.07368.48368.482,471,600
30 Jun 2022362.90370.42357.56366.06366.062,595,500
29 Jun 2022367.94370.37362.64368.50368.502,027,900
28 Jun 2022381.00382.98364.45365.63365.632,654,500
27 Jun 2022388.80389.39379.38381.07381.072,244,600
24 Jun 2022380.64388.06378.22387.72387.723,305,300
23 Jun 2022371.71378.18367.47376.64376.642,534,300
22 Jun 2022360.79372.55358.22365.33365.333,168,200
21 Jun 2022355.02372.80353.51362.99362.995,343,500
17 Jun 2022349.24367.32338.00360.79360.799,475,100
16 Jun 2022369.37376.12360.90365.08365.085,775,300
15 Jun 2022376.03382.75368.50376.92376.923,664,500
14 Jun 2022371.44376.89367.31370.82370.823,197,200
13 Jun 2022377.36385.65371.09371.65371.654,724,800
10 Jun 2022412.90413.96390.19393.84393.844,406,100
09 Jun 2022424.17436.04423.48426.42426.422,572,400
08 Jun 2022430.54433.75426.42428.84428.841,790,100
07 Jun 2022423.98435.20423.12433.42433.421,611,200
06 Jun 2022437.59440.00427.04429.46429.461,563,800
03 Jun 2022430.71438.01427.26429.76429.762,355,300
02 Jun 2022418.11441.90415.84441.28441.283,415,700
01 Jun 2022428.00437.55413.79418.16418.163,409,900
31 May 2022427.22427.29412.79416.48416.487,944,200
27 May 2022414.80428.55414.63428.22428.223,560,400
26 May 2022405.09411.55402.46408.60408.602,419,500
25 May 2022395.32406.10394.71402.50402.502,726,700
24 May 2022401.61404.33391.04398.41398.412,630,800
23 May 2022404.01407.88398.89406.76406.762,337,500
20 May 2022401.39406.24385.62399.09399.093,432,400
19 May 2022399.01403.04391.57394.38394.382,797,200
18 May 2022404.38411.66396.11397.88397.882,915,900
17 May 2022413.08416.72403.54409.65409.652,614,700
16 May 2022399.74407.17396.60402.86402.862,645,200
13 May 2022396.47408.97393.94405.45405.453,379,300
12 May 2022373.40390.13370.27388.49388.494,048,200
11 May 2022389.99409.99377.81379.33379.333,822,000
10 May 2022385.72400.83374.78393.03393.035,334,400
09 May 2022381.95389.63374.86376.91376.914,324,900
06 May 2022395.00401.26382.82391.01391.013,522,200
05 May 2022415.55417.99395.71400.51400.513,507,700
04 May 2022407.29424.23395.05423.35423.353,330,400
03 May 2022406.59413.93403.50407.58407.582,196,100
02 May 2022397.13407.98394.04407.29407.293,010,000
29 Apr 2022407.47413.00394.64395.95395.953,033,200
28 Apr 2022406.13414.27398.49410.53410.532,593,900
27 Apr 2022401.44412.46396.81397.90397.903,080,700
26 Apr 2022410.17411.61397.47399.12399.122,820,100
25 Apr 2022405.70414.08401.67413.95413.953,368,800
22 Apr 2022420.71424.33408.02408.67408.673,198,800
21 Apr 2022432.69438.94416.36417.48417.482,390,100
20 Apr 2022440.59442.44427.20428.11428.112,094,400
19 Apr 2022422.02437.49420.64436.40436.401,962,700
18 Apr 2022419.40429.69418.73425.47425.472,594,700
14 Apr 2022435.86435.95420.03420.44420.442,597,000
13 Apr 2022427.30433.52425.67431.67431.673,078,900
12 Apr 2022442.69444.44425.16426.77426.772,199,000
11 Apr 2022438.81440.00429.74434.44434.442,932,100
08 Apr 2022449.95454.41443.37445.34445.342,260,700
07 Apr 2022444.09455.92440.76452.72452.722,757,800
06 Apr 2022448.24450.01439.57444.33444.333,824,900
05 Apr 2022469.32471.76455.07458.58458.582,481,900
04 Apr 2022461.04473.49460.61468.81468.812,974,500
01 Apr 2022455.00461.55450.96458.19458.192,718,400
31 Mar 2022461.59465.43455.43455.62455.624,141,300
30 Mar 2022461.52466.77456.84460.06460.063,889,200
29 Mar 2022459.16467.80452.44466.33466.334,323,800
28 Mar 2022433.42450.32433.15450.01450.014,472,600
25 Mar 2022435.44438.62426.00431.62431.623,283,600
24 Mar 2022426.08432.21421.49432.14432.145,544,300
23 Mar 2022437.51437.98416.47422.90422.9013,979,800
22 Mar 2022453.50471.98450.69466.45466.455,377,000
21 Mar 2022451.42459.58445.95453.59453.593,704,200
18 Mar 2022439.20453.74435.79453.33453.335,898,100
17 Mar 2022441.26446.82436.51444.36444.363,556,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...