Skip to main content
Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
346.26
+17.53 (5.33%)
At close: Dec 5, 2025, 4:00 PM EST
347.35
+1.09 (0.31%)
After-hours: Dec 5, 2025, 7:59 PM EST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025330.60348.59329.71346.26346.265.33%7,551,585
Dec 4, 2025328.57330.89324.12328.73328.730.60%3,561,678
Dec 3, 2025321.98326.99320.63326.78326.781.23%3,028,297
Dec 2, 2025321.62325.96318.08322.81322.81-0.01%3,941,181
Dec 1, 2025316.39326.14316.11322.85322.850.85%3,646,633
Nov 28, 2025317.80322.31317.52320.13320.130.82%1,774,142
Nov 26, 2025319.20321.67316.10317.52317.52-0.64%3,004,460
Nov 25, 2025317.77321.52315.57319.55319.550.26%3,661,311
Nov 24, 2025325.00325.77318.34318.73318.73-1.68%5,275,099
Nov 21, 2025313.57327.75311.59324.19324.193.77%4,825,412
Nov 20, 2025318.87323.19312.09312.40312.40-1.79%3,884,778
Nov 19, 2025323.18323.36315.18318.11318.11-1.96%3,738,436
Nov 18, 2025323.78326.64320.80324.47324.47-0.18%3,286,395
Nov 17, 2025331.11332.38324.43325.07325.07-1.82%3,299,999
Nov 14, 2025332.91333.75328.59331.11331.11-0.75%2,761,396
Nov 13, 2025335.01340.00332.80333.60333.60-1.02%3,084,558
Nov 12, 2025333.61338.40333.18337.05337.051.15%2,990,154
Nov 11, 2025329.50334.00329.13333.22333.221.33%2,827,150
Nov 10, 2025328.00329.96325.00328.85328.850.58%3,086,999
Nov 7, 2025325.83331.01323.03326.95326.95-0.12%4,112,574
Nov 6, 2025333.00333.20324.55327.35327.35-2.44%3,888,696
Nov 5, 2025332.61336.84331.24335.53335.530.05%2,646,694
Nov 4, 2025335.02340.55332.81335.35335.35-0.63%3,694,266
Nov 3, 2025340.31342.46332.88337.47337.47-0.83%3,916,593
Oct 31, 2025338.70341.26336.80340.31340.310.32%3,763,381
Oct 30, 2025338.20344.70333.10339.24339.240.41%4,373,224
Oct 29, 2025355.52355.52337.05337.86337.86-6.13%6,746,464
Oct 28, 2025360.00363.70357.80359.91359.910.59%3,005,594
Oct 27, 2025355.57358.56352.41357.80357.801.21%2,828,152
Oct 24, 2025357.21358.10353.29353.52353.52-0.17%2,016,850
Oct 23, 2025352.51354.35348.71354.12354.120.01%2,408,077
Oct 22, 2025355.48360.19352.87354.09354.09-0.97%3,436,003
Oct 21, 2025343.59358.37343.32357.55357.554.12%4,389,672
Oct 20, 2025334.64344.20334.25343.40343.403.04%3,903,166
Oct 17, 2025327.75335.10327.70333.26333.261.22%4,035,035
Oct 16, 2025333.86336.65327.50329.23329.23-0.42%4,570,870
Oct 15, 2025335.42335.60329.21330.63330.63-1.58%3,929,948
Oct 14, 2025335.22338.82332.72335.94335.94-1.00%3,036,889
Oct 13, 2025339.25340.28335.61339.32339.320.54%3,020,060
Oct 10, 2025347.91348.72336.94337.51337.51-2.87%4,282,397
Oct 9, 2025349.77350.60344.30347.47347.47-0.37%2,895,504
Oct 8, 2025350.00354.05347.52348.77348.770.13%3,285,027
Oct 7, 2025352.59353.33344.24348.31348.31-0.52%3,275,506
Oct 6, 2025346.93357.34342.04350.14350.140.98%5,340,202
Oct 3, 2025352.00352.59346.31346.74346.74-1.35%3,122,111
Oct 2, 2025343.76351.73342.42351.48351.482.26%3,955,434
Oct 1, 2025347.16349.83340.05343.72343.72-2.56%6,505,709
Sep 30, 2025360.54362.00349.90352.75352.75-1.86%5,360,695
Sep 29, 2025362.04363.17358.80359.42359.42-0.26%4,075,860
Sep 26, 2025353.71360.72352.78360.37360.371.75%3,072,990
Sep 25, 2025351.91357.00351.50354.16354.160.25%3,336,731
Sep 24, 2025355.60355.60347.80353.27353.27-2.35%6,140,007
Sep 23, 2025364.18368.73361.30361.78361.78-0.63%3,831,134
Sep 22, 2025364.16365.38359.36364.08364.08-0.50%4,709,584
Sep 19, 2025368.94370.31362.54365.90365.90-0.42%7,693,030
Sep 18, 2025366.86370.86365.85367.46367.461.49%4,752,377
Sep 17, 2025353.18365.00353.18362.07362.072.65%6,449,922
Sep 16, 2025350.16356.94348.32352.73352.731.62%6,696,990
Sep 15, 2025350.50358.00345.05347.10347.10-0.65%6,768,570
Sep 12, 2025361.10366.50341.61349.36349.36-0.34%14,146,624
Sep 11, 2025354.69355.25347.16350.55350.550.11%11,804,184
Sep 10, 2025356.29359.19348.12350.16350.16-1.10%4,552,514
Sep 9, 2025362.75362.75353.03354.06354.06-1.28%4,324,857
Sep 8, 2025348.86358.82343.59358.66358.662.78%5,043,305
Sep 5, 2025345.81354.67345.10348.97348.971.35%4,662,587
Sep 4, 2025342.24344.41331.50344.31344.31-1.20%4,918,293
Sep 3, 2025345.72348.51343.36348.50348.500.83%3,035,328
Sep 2, 2025350.24352.71341.28345.63345.63-3.10%4,229,423
Aug 29, 2025354.00357.25352.46356.70356.700.77%2,639,259
Aug 28, 2025357.63358.26349.11353.96353.96-0.67%3,803,095
Aug 27, 2025355.98360.37355.16356.35356.350.41%2,353,776
Aug 26, 2025363.03363.23353.70354.91354.91-2.29%4,067,395
Aug 25, 2025362.56364.65361.40363.21363.210.31%2,259,516
Aug 22, 2025355.80362.65354.00362.09362.092.45%3,058,636
Aug 21, 2025349.91353.82347.00353.43353.43-2,363,230
Aug 20, 2025361.68363.00353.20353.43353.43-2.11%3,727,897
Aug 19, 2025359.22364.24358.12361.03361.031.06%2,808,040
Aug 18, 2025355.68358.39353.00357.24357.240.67%2,922,973
Aug 15, 2025348.33357.29348.00354.85354.851.80%3,718,652
Aug 14, 2025349.50351.56346.10348.58348.58-0.71%3,745,646
Aug 13, 2025339.54351.76337.55351.07351.073.73%4,375,105
Aug 12, 2025333.52338.76330.04338.43338.431.43%3,572,414
Aug 11, 2025334.53343.40332.47333.65333.65-2.17%4,366,242
Aug 8, 2025338.68341.57336.37341.05341.050.82%3,507,764
Aug 7, 2025344.04347.38332.65338.27338.27-2.13%4,661,824
Aug 6, 2025341.65345.66339.19345.62345.622.03%3,347,165
Aug 5, 2025339.31342.74337.35338.74338.74-0.03%3,908,970
Aug 4, 2025351.16351.21338.04338.85338.85-2.57%6,449,344
Aug 1, 2025355.95356.29347.46347.80347.80-2.76%4,307,890
Jul 31, 2025362.26362.50354.27357.69357.69-1.73%4,513,089
Jul 30, 2025370.68370.72363.48364.00364.00-1.81%3,295,204
Jul 29, 2025370.45376.16369.71370.70370.700.33%4,234,200
Jul 28, 2025371.03372.59368.72369.47369.47-0.34%2,984,225
Jul 25, 2025372.31372.41369.51370.74370.74-0.26%2,053,161
Jul 24, 2025371.90376.00370.61371.69371.69-0.21%2,692,132
Jul 23, 2025373.49373.99369.26372.46372.46-0.11%1,994,599
Jul 22, 2025368.00374.50368.00372.87372.871.41%2,448,998
Jul 21, 2025366.49368.28363.13367.68367.680.52%2,770,433
Jul 18, 2025367.07367.79364.00365.79365.79-0.18%2,459,234
Jul 17, 2025360.60366.96359.28366.45366.451.29%3,340,455