Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

385.37

+3.47

(+0.91%)

At close: 04:00PM EDT

385.40

+0.03

(+0.01%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	382.29	385.73	380.26	385.37	385.37	3,062,300
Mar 30, 2023	381.65	382.58	378.08	381.90	381.90	2,139,000
Mar 29, 2023	376.68	380.12	375.56	379.16	379.16	2,497,600
Mar 28, 2023	373.42	374.00	367.82	373.40	373.40	1,780,800
Mar 27, 2023	376.51	380.35	369.68	373.15	373.15	2,832,200
Mar 24, 2023	370.23	375.23	367.72	374.96	374.96	2,993,400
Mar 23, 2023	368.99	375.25	365.49	369.00	369.00	3,138,600
Mar 22, 2023	375.00	377.33	361.52	361.71	361.71	3,878,400
Mar 21, 2023	364.63	376.40	362.92	374.22	374.22	4,479,200
Mar 20, 2023	357.61	364.94	355.35	362.88	362.88	3,946,800
Mar 17, 2023	354.78	360.63	350.84	358.14	358.14	6,721,400
Mar 16, 2023	344.57	355.49	340.53	353.29	353.29	6,946,600
Mar 15, 2023	330.00	334.28	328.17	333.61	333.61	4,627,100
Mar 14, 2023	332.21	335.17	328.70	333.33	333.33	3,850,900
Mar 13, 2023	329.42	333.00	323.29	324.27	324.27	4,203,500
Mar 10, 2023	338.34	338.52	328.45	329.30	329.30	4,147,300
Mar 09, 2023	344.72	350.13	336.99	338.37	338.37	3,798,300
Mar 08, 2023	346.74	348.69	343.47	345.84	345.84	2,518,900
Mar 07, 2023	347.86	352.17	344.06	344.80	344.80	2,252,800
Mar 06, 2023	344.33	351.78	344.28	347.02	347.02	3,060,300
Mar 03, 2023	334.69	344.76	334.48	344.04	344.04	3,724,800
Mar 02, 2023	323.38	334.46	321.56	333.50	333.50	3,845,800
Mar 01, 2023	323.80	325.26	321.00	323.38	323.38	2,377,700
Feb 28, 2023	323.37	325.73	320.97	323.95	323.95	2,714,200
Feb 27, 2023	322.02	325.10	320.70	322.32	322.32	3,500,600
Feb 24, 2023	328.12	329.76	318.60	320.54	320.54	8,444,500
Feb 23, 2023	350.44	353.80	343.93	347.02	347.02	3,154,500
Feb 22, 2023	346.69	353.17	344.45	348.72	348.72	2,599,300
Feb 21, 2023	350.78	353.25	345.69	346.70	346.70	3,002,700
Feb 17, 2023	359.31	359.61	352.12	356.85	356.85	2,985,700
Feb 16, 2023	366.04	373.49	363.55	365.16	365.16	2,917,000
Feb 15, 2023	375.60	381.67	374.84	375.94	375.94	2,088,200
Feb 14, 2023	375.00	380.56	369.96	377.90	377.90	2,479,700
Feb 13, 2023	373.41	376.31	371.03	375.00	375.00	1,877,300
Feb 10, 2023	371.63	374.52	367.08	370.99	370.99	1,846,300
Feb 09, 2023	384.97	386.51	374.02	375.81	375.81	2,265,200
Feb 08, 2023	382.49	387.28	375.70	378.36	378.36	2,668,100
Feb 07, 2023	373.43	384.94	372.76	383.82	383.82	2,476,200
Feb 06, 2023	376.21	379.29	373.39	375.23	375.23	2,369,600
Feb 03, 2023	384.29	386.72	377.92	379.33	379.33	2,695,400
Feb 02, 2023	393.28	402.49	388.88	392.23	392.23	4,020,000
Feb 01, 2023	370.01	386.72	366.80	383.92	383.92	3,362,000
Jan 31, 2023	364.71	370.70	364.01	370.34	370.34	2,572,400
Jan 30, 2023	365.90	368.70	362.83	363.42	363.42	2,663,600
Jan 27, 2023	363.49	373.42	362.85	370.71	370.71	2,615,600
Jan 26, 2023	362.76	367.43	360.72	365.82	365.82	2,350,500
Jan 25, 2023	355.67	359.73	350.57	358.17	358.17	2,239,100
Jan 24, 2023	364.10	364.45	358.00	361.32	361.32	2,466,400
Jan 23, 2023	358.28	365.87	356.85	364.98	364.98	3,187,100
Jan 20, 2023	343.27	357.42	342.76	356.38	356.38	3,149,400
Jan 19, 2023	340.56	346.73	340.01	342.53	342.53	2,467,000
Jan 18, 2023	345.01	349.24	338.40	341.31	341.31	2,079,800
Jan 17, 2023	344.38	350.79	341.97	344.38	344.38	2,512,700
Jan 13, 2023	340.25	344.65	335.50	344.38	344.38	2,581,900
Jan 12, 2023	344.17	346.44	337.37	344.54	344.54	2,121,800
Jan 11, 2023	337.39	343.19	333.47	342.93	342.93	2,344,400
Jan 10, 2023	337.65	344.63	336.80	338.70	338.70	1,670,200
Jan 09, 2023	338.90	349.46	338.42	341.98	341.98	3,133,800
Jan 06, 2023	332.28	334.88	322.44	332.75	332.75	2,216,600
Jan 05, 2023	337.53	337.55	328.16	328.44	328.44	2,081,600
Jan 04, 2023	342.89	345.63	336.73	341.41	341.41	2,186,800
Jan 03, 2023	340.16	345.82	331.92	336.92	336.92	2,229,100
Dec 30, 2022	333.00	336.64	331.64	336.53	336.53	1,740,900
Dec 29, 2022	330.75	339.50	329.76	337.58	337.58	1,793,100
Dec 28, 2022	335.06	338.50	327.19	328.33	328.33	1,672,100
Dec 27, 2022	338.00	338.16	332.46	335.09	335.09	1,464,300
Dec 23, 2022	335.00	338.92	333.29	338.45	338.45	1,629,800
Dec 22, 2022	336.01	339.88	330.94	336.52	336.52	2,319,300
Dec 21, 2022	340.29	345.29	336.44	341.38	341.38	2,583,000
Dec 20, 2022	327.00	342.50	325.52	338.22	338.22	3,873,600
Dec 19, 2022	338.00	340.74	326.30	328.76	328.76	4,086,300
Dec 16, 2022	345.00	354.47	337.24	338.54	338.54	11,940,700
Dec 15, 2022	332.76	334.50	324.59	328.71	328.71	5,498,700
Dec 14, 2022	343.89	345.95	335.00	339.92	339.92	3,236,500
Dec 13, 2022	353.63	355.67	338.79	342.46	342.46	3,428,000
Dec 12, 2022	334.76	338.27	332.65	338.17	338.17	2,914,700
Dec 09, 2022	331.50	334.69	328.50	330.64	330.64	1,969,200
Dec 08, 2022	325.71	336.20	324.35	332.58	332.58	2,065,800
Dec 07, 2022	327.53	331.00	325.49	326.68	326.68	2,055,900
Dec 06, 2022	334.09	334.22	327.40	331.15	331.15	2,182,200
Dec 05, 2022	337.80	340.51	330.83	334.09	334.09	2,542,300
Dec 02, 2022	337.20	343.53	334.22	341.53	341.53	2,741,800
Dec 01, 2022	348.03	350.67	341.50	344.11	344.11	3,365,200
Nov 30, 2022	327.12	345.03	326.38	344.93	344.93	4,979,800
Nov 29, 2022	326.69	329.70	323.67	326.78	326.78	2,392,600
Nov 28, 2022	335.83	338.19	328.07	328.97	328.97	2,314,800
Nov 25, 2022	332.89	335.51	332.01	334.30	334.30	1,197,800
Nov 23, 2022	329.93	338.50	327.59	335.78	335.78	2,240,800
Nov 22, 2022	322.49	331.54	320.20	330.88	330.88	2,573,800
Nov 21, 2022	329.53	330.25	320.60	321.49	321.49	3,219,900
Nov 18, 2022	344.30	344.70	329.14	330.86	330.86	3,421,700
Nov 17, 2022	331.74	339.87	329.35	337.83	337.83	2,740,400
Nov 16, 2022	345.00	345.02	336.72	338.41	338.41	2,123,200
Nov 15, 2022	348.41	350.97	342.56	345.96	345.96	2,948,600
Nov 14, 2022	338.07	345.11	334.43	340.37	340.37	3,464,500
Nov 11, 2022	330.34	342.31	329.49	341.15	341.15	4,110,100
Nov 10, 2022	318.55	330.37	317.87	329.95	329.95	5,502,900
Nov 09, 2022	299.65	303.29	297.35	298.87	298.87	2,778,200
Nov 08, 2022	301.15	309.90	297.77	302.17	302.17	4,230,600
Nov 07, 2022	288.97	300.36	287.57	299.54	299.54	3,980,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Adobe Inc. (ADBE)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)