5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-9.15%
6 MONTH PERFORMANCE
-26.49%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
-25.55%
Adobe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $436.69 | $438.60 (0.44%) | $443.90 | $435.50 | 4.88 M | $194.28 B |
| 03/11/2025 | $432.88 | $433.66 (0.18%) | $441.33 | $431.00 | 3.15 M | $191.24 B |
| 03/10/2025 | $443.11 | $435.08 (-1.81%) | $444.54 | $433.23 | 4.00 M | $191.87 B |
| 03/07/2025 | $442.00 | $449.40 (1.67%) | $452.51 | $440.99 | 3.04 M | $198.19 B |
| 03/06/2025 | $444.73 | $444.78 (0.01%) | $452.19 | $441.19 | 2.73 M | $196.15 B |
| 03/05/2025 | $443.65 | $451.24 (1.71%) | $453.26 | $443.11 | 2.41 M | $199.00 B |
| 03/04/2025 | $439.25 | $446.03 (1.54%) | $448.82 | $434.70 | 2.94 M | $196.70 B |
| 03/03/2025 | $440.65 | $440.72 (0.02%) | $448.09 | $438.21 | 2.61 M | $194.36 B |
| 02/28/2025 | $438.16 | $438.56 (0.09%) | $440.37 | $432.10 | 3.94 M | $193.40 B |
| 02/27/2025 | $441.79 | $437.19 (-1.04%) | $444.57 | $436.82 | 2.34 M | $192.80 B |
| 02/26/2025 | $443.80 | $441.50 (-0.52%) | $447.65 | $438.40 | 1.95 M | $194.70 B |
| 02/25/2025 | $443.47 | $443.41 (-0.01%) | $447.49 | $439.17 | 2.61 M | $195.54 B |
| 02/24/2025 | $445.11 | $444.42 (-0.16%) | $446.28 | $440.91 | 2.81 M | $195.99 B |
| 02/21/2025 | $453.28 | $444.32 (-1.98%) | $453.75 | $440.69 | 3.38 M | $195.95 B |
| 02/20/2025 | $457.44 | $454.69 (-0.6%) | $461.00 | $451.57 | 2.34 M | $200.52 B |
| 02/19/2025 | $463.61 | $456.99 (-1.43%) | $463.61 | $455.32 | 2.97 M | $201.53 B |
| 02/18/2025 | $462.65 | $464.11 (0.32%) | $464.33 | $453.07 | 2.97 M | $204.67 B |
| 02/14/2025 | $463.35 | $460.16 (-0.69%) | $464.99 | $458.00 | 2.62 M | $202.93 B |
| 02/13/2025 | $465.21 | $459.22 (-1.29%) | $465.70 | $457.03 | 2.79 M | $202.52 B |
| 02/12/2025 | $458.00 | $462.76 (1.04%) | $463.00 | $451.30 | 3.31 M | $204.08 B |
| 02/11/2025 | $449.00 | $458.82 (2.19%) | $461.55 | $448.29 | 3.26 M | $202.34 B |
| 02/10/2025 | $439.25 | $451.10 (2.7%) | $453.37 | $439.00 | 3.95 M | $198.94 B |
| 02/07/2025 | $436.24 | $433.07 (-0.73%) | $441.00 | $432.41 | 2.69 M | $190.98 B |
| 02/06/2025 | $437.63 | $435.40 (-0.51%) | $439.96 | $434.35 | 2.57 M | $192.01 B |
| 02/05/2025 | $440.75 | $437.63 (-0.71%) | $444.95 | $436.27 | 2.94 M | $192.99 B |
| 02/04/2025 | $435.43 | $440.23 (1.1%) | $443.58 | $434.26 | 2.65 M | $194.14 B |
| 02/03/2025 | $437.80 | $438.60 (0.18%) | $442.74 | $430.88 | 3.35 M | $193.42 B |
| 01/31/2025 | $446.98 | $437.45 (-2.13%) | $447.01 | $435.83 | 4.69 M | $192.92 B |
| 01/30/2025 | $439.67 | $446.00 (1.44%) | $448.42 | $439.23 | 3.29 M | $196.69 B |
| 01/29/2025 | $439.92 | $441.68 (0.4%) | $444.36 | $438.83 | 3.00 M | $194.78 B |
| 01/28/2025 | $436.27 | $442.84 (1.51%) | $445.81 | $431.64 | 5.38 M | $195.29 B |
| 01/27/2025 | $430.23 | $438.60 (1.95%) | $445.45 | $430.12 | 5.09 M | $193.42 B |
| 01/24/2025 | $437.28 | $435.38 (-0.43%) | $441.88 | $434.73 | 2.63 M | $192.00 B |
| 01/23/2025 | $435.88 | $437.28 (0.32%) | $437.73 | $432.49 | 2.72 M | $192.84 B |
| 01/22/2025 | $438.00 | $437.32 (-0.16%) | $439.73 | $433.43 | 3.39 M | $192.86 B |
| 01/21/2025 | $433.26 | $436.36 (0.72%) | $439.98 | $431.50 | 3.83 M | $192.43 B |
| 01/17/2025 | $434.35 | $429.99 (-1%) | $435.99 | $425.70 | 4.01 M | $189.63 B |
| 01/16/2025 | $418.21 | $426.93 (2.09%) | $428.89 | $418.00 | 4.19 M | $188.28 B |
| 01/15/2025 | $421.70 | $417.28 (-1.05%) | $423.97 | $415.66 | 4.35 M | $184.02 B |
| 01/14/2025 | $407.25 | $412.71 (1.34%) | $412.75 | $405.07 | 3.58 M | $182.01 B |
| 01/13/2025 | $404.27 | $408.50 (1.05%) | $409.96 | $403.75 | 4.56 M | $180.15 B |
| 01/10/2025 | $410.00 | $405.92 (-1%) | $413.10 | $405.32 | 5.56 M | $179.01 B |
| 01/08/2025 | $417.34 | $419.58 (0.54%) | $422.66 | $415.51 | 3.51 M | $185.03 B |
| 01/07/2025 | $431.37 | $422.63 (-2.03%) | $435.18 | $420.51 | 4.18 M | $186.38 B |
| 01/06/2025 | $431.88 | $431.18 (-0.16%) | $436.41 | $427.79 | 3.99 M | $190.15 B |
| 01/03/2025 | $429.45 | $430.57 (0.26%) | $433.30 | $425.32 | 5.62 M | $189.88 B |
| 01/02/2025 | $447.76 | $441.00 (-1.51%) | $450.12 | $440.56 | 2.51 M | $194.48 B |
| 12/31/2024 | $446.35 | $444.68 (-0.37%) | $448.50 | $442.81 | 2.29 M | $196.10 B |
| 12/30/2024 | $442.94 | $445.80 (0.65%) | $447.60 | $438.57 | 3.47 M | $196.60 B |
| 12/27/2024 | $446.88 | $446.48 (-0.09%) | $449.91 | $441.11 | 2.95 M | $196.90 B |
| 12/26/2024 | $445.85 | $450.16 (0.97%) | $452.34 | $444.68 | 2.13 M | $198.52 B |
| 12/24/2024 | $446.50 | $447.94 (0.32%) | $448.87 | $442.57 | 1.69 M | $197.54 B |
| 12/23/2024 | $447.00 | $446.74 (-0.06%) | $451.43 | $443.42 | 3.78 M | $197.01 B |
| 12/20/2024 | $433.02 | $447.17 (3.27%) | $451.42 | $432.47 | 8.22 M | $197.20 B |
| 12/19/2024 | $443.41 | $437.39 (-1.36%) | $449.00 | $437.11 | 6.48 M | $192.89 B |
| 12/18/2024 | $453.24 | $441.31 (-2.63%) | $455.25 | $441.10 | 6.51 M | $194.62 B |
| 12/17/2024 | $460.59 | $455.23 (-1.16%) | $465.86 | $452.48 | 7.51 M | $200.76 B |
| 12/16/2024 | $467.19 | $461.53 (-1.21%) | $473.62 | $461.20 | 5.81 M | $203.53 B |
| 12/13/2024 | $473.98 | $465.69 (-1.75%) | $474.91 | $456.80 | 11.40 M | $205.37 B |
| 12/12/2024 | $487.50 | $474.63 (-2.64%) | $494.00 | $470.90 | 17.34 M | $209.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
