Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ:ADBE)

414.15 +6.46 (+1.58%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 409.11 411.45 407.15 407.69 2,087,820 -6.64(-1.60%)
May 22, 2025 412.51 417.90 412.51 414.33 1,889,132 +0.30(+0.07%)
May 21, 2025 414.86 422.95 412.59 414.03 2,495,583 -3.58(-0.86%)
May 20, 2025 417.87 419.13 414.29 417.61 2,453,843 -3.07(-0.73%)
May 19, 2025 413.53 421.27 413.20 420.68 3,006,510 +3.56(+0.85%)
May 16, 2025 414.62 421.76 412.06 417.12 5,391,581 +12.44(+3.07%)
May 15, 2025 399.35 404.85 399.35 404.69 2,763,466 +5.22(+1.31%)
May 14, 2025 396.85 400.12 396.42 399.47 2,405,834 +2.07(+0.52%)
May 13, 2025 395.90 399.67 394.71 397.40 2,663,697 +1.46(+0.37%)
May 12, 2025 394.33 397.82 392.75 395.94 3,157,037 +12.66(+3.30%)
May 09, 2025 386.18 388.77 382.33 383.28 2,031,339 -0.71(-0.18%)
May 08, 2025 388.30 388.73 383.40 383.99 3,383,181 -0.98(-0.25%)
May 07, 2025 384.70 387.83 380.94 384.97 2,153,092 +1.99(+0.52%)
May 06, 2025 376.57 386.52 375.05 382.98 2,969,640 +1.92(+0.50%)
May 05, 2025 379.29 384.54 378.40 381.06 2,094,610 +0.19(+0.05%)
May 02, 2025 380.09 383.56 379.19 380.87 2,340,741 +6.24(+1.67%)
May 01, 2025 378.30 380.44 374.07 374.63 2,848,152 -0.35(-0.09%)
Apr 30, 2025 366.87 376.00 363.56 374.98 3,302,896 +4.00(+1.08%)
Apr 29, 2025 367.21 373.88 366.88 370.98 2,194,610 +2.36(+0.64%)
Apr 28, 2025 368.05 370.99 364.58 368.62 3,163,169 +0.90(+0.24%)
Apr 25, 2025 361.70 369.31 359.99 367.72 3,500,952 +6.81(+1.89%)
Apr 24, 2025 353.59 361.12 353.25 360.91 3,083,708 +9.30(+2.64%)
Apr 23, 2025 358.12 363.00 349.80 351.61 3,167,678 +1.70(+0.49%)
Apr 22, 2025 349.14 352.08 344.37 349.91 3,249,601 +6.69(+1.95%)
Apr 21, 2025 344.57 346.68 338.64 343.22 3,689,820 -5.58(-1.60%)
Apr 17, 2025 349.75 351.88 345.09 348.80 5,260,530 +4.61(+1.34%)
Apr 16, 2025 345.00 350.38 341.31 344.19 3,689,088 -6.19(-1.77%)
Apr 15, 2025 351.05 356.49 349.19 350.38 3,029,810 -0.53(-0.15%)
Apr 14, 2025 359.51 362.05 348.50 350.91 3,285,697 -1.56(-0.44%)
Apr 11, 2025 351.44 353.10 342.35 352.47 3,941,838 +2.42(+0.69%)
Apr 10, 2025 360.97 362.50 341.52 350.05 5,694,373 -14.59(-4.00%)
Apr 09, 2025 338.74 365.72 333.43 364.64 7,183,436 +24.64(+7.25%)
Apr 08, 2025 350.10 350.74 333.83 340.00 6,648,206 -0.70(-0.21%)
Apr 07, 2025 335.54 353.64 332.01 340.70 7,690,050 -12.12(-3.44%)
Apr 04, 2025 359.00 361.73 351.00 352.82 5,873,535 -14.43(-3.93%)
Apr 03, 2025 371.88 376.01 366.29 367.25 5,323,862 -18.53(-4.80%)
Apr 02, 2025 378.28 388.00 376.54 385.78 2,854,545 +2.58(+0.67%)
Apr 01, 2025 381.13 384.00 375.53 383.20 3,846,659 -0.33(-0.09%)
Mar 31, 2025 380.00 384.80 374.67 383.53 3,960,521 -2.18(-0.57%)
Mar 28, 2025 393.89 396.92 384.75 385.71 3,830,771 -10.44(-2.64%)
Mar 27, 2025 397.44 401.48 392.51 396.15 2,729,350 -1.66(-0.42%)
Mar 26, 2025 403.00 404.50 397.01 397.81 3,425,640 -5.83(-1.44%)
Mar 25, 2025 393.57 404.32 392.99 403.64 3,646,817 +9.17(+2.32%)
Mar 24, 2025 392.47 396.86 391.38 394.47 5,217,118 +7.21(+1.86%)
Mar 21, 2025 384.13 389.85 382.45 387.26 7,607,408 -2.35(-0.60%)
Mar 20, 2025 386.89 397.82 385.80 389.61 4,008,674 +1.72(+0.44%)
Mar 19, 2025 394.10 395.26 387.00 387.89 4,347,856 -3.48(-0.89%)
Mar 18, 2025 395.36 395.95 384.57 391.37 4,296,546 -7.97(-2.00%)
Mar 17, 2025 394.11 399.94 387.13 399.34 4,258,036 +4.60(+1.17%)
Mar 14, 2025 379.74 396.36 377.80 394.74 6,134,844 +16.90(+4.47%)
Mar 13, 2025 405.27 405.77 374.50 377.84 14,400,159 -60.76(-13.85%)
Mar 12, 2025 436.69 443.90 435.50 438.60 5,485,020 +4.94(+1.14%)
Mar 11, 2025 432.88 441.33 431.00 433.66 3,144,744 -1.42(-0.33%)
Mar 10, 2025 443.11 444.54 433.23 435.08 3,995,609 -14.32(-3.19%)
Mar 07, 2025 442.00 452.51 440.99 449.40 3,039,468 +4.62(+1.04%)
Mar 06, 2025 444.73 452.19 441.19 444.78 2,745,688 -6.46(-1.43%)
Mar 05, 2025 443.65 453.26 443.11 451.24 2,404,506 +5.21(+1.17%)
Mar 04, 2025 439.25 448.82 434.70 446.03 2,940,643 +5.31(+1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.