Adobe Systems Incorporated (ADBE) Historical Stock Data
352.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADBE is up 0.30% a day on average. There have been 18 days where Adobe Systems Incorporated closed green and 12 days where ADBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 352.21 | 352.98 | ↑$0.77 (0.22%) | 351.11 | 354.75 | 1.17M |
| 2025-12-23 | 357.47 | 352.42 | ↓$5.05 (-1.41%) | 350.58 | 359.67 | 3.05M |
| 2025-12-22 | 355.59 | 357.53 | ↑$1.94 (0.55%) | 354.70 | 359.57 | 2.96M |
| 2025-12-19 | 355.53 | 355.86 | ↑$0.34 (0.09%) | 351.59 | 357.55 | 8.71M |
| 2025-12-18 | 355.87 | 355.81 | ↓$0.06 (-0.02%) | 351.36 | 358.34 | 3.35M |
| 2025-12-17 | 347.89 | 354.66 | ↑$6.77 (1.95%) | 347.80 | 357.80 | 4.37M |
| 2025-12-16 | 350.00 | 347.89 | ↓$2.11 (-0.60%) | 345.43 | 355.86 | 4.12M |
| 2025-12-15 | 352.60 | 351.15 | ↓$1.45 (-0.41%) | 343.88 | 355.00 | 5.48M |
| 2025-12-12 | 351.54 | 356.43 | ↑$4.89 (1.39%) | 349.09 | 362.71 | 5.48M |
| 2025-12-11 | 341.65 | 350.43 | ↑$8.79 (2.57%) | 333.79 | 357.00 | 10.16M |
| 2025-12-10 | 342.13 | 343.13 | ↑$1.01 (0.29%) | 340.57 | 347.92 | 6.75M |
| 2025-12-09 | 341.40 | 344.32 | ↑$2.92 (0.86%) | 338.48 | 347.78 | 4.26M |
| 2025-12-08 | 347.45 | 339.12 | ↓$8.32 (-2.40%) | 338.06 | 348.48 | 4.29M |
| 2025-12-05 | 330.60 | 346.26 | ↑$15.66 (4.74%) | 329.71 | 348.59 | 7.65M |
| 2025-12-04 | 328.57 | 328.73 | ↑$0.16 (0.05%) | 324.12 | 330.89 | 3.59M |
| 2025-12-03 | 321.98 | 326.78 | ↑$4.80 (1.49%) | 320.63 | 326.99 | 3.08M |
| 2025-12-02 | 321.62 | 322.81 | ↑$1.19 (0.37%) | 318.08 | 325.96 | 3.96M |
| 2025-12-01 | 316.39 | 322.85 | ↑$6.46 (2.04%) | 316.11 | 326.14 | 3.65M |
| 2025-11-28 | 317.80 | 320.13 | ↑$2.33 (0.73%) | 317.52 | 322.31 | 1.80M |
| 2025-11-26 | 319.20 | 317.52 | ↓$1.68 (-0.53%) | 316.10 | 321.67 | 3.02M |
| 2025-11-25 | 317.77 | 319.55 | ↑$1.78 (0.56%) | 315.57 | 321.52 | 3.76M |
| 2025-11-24 | 325.00 | 318.73 | ↓$6.27 (-1.93%) | 318.34 | 325.77 | 5.41M |
| 2025-11-21 | 313.57 | 324.19 | ↑$10.63 (3.39%) | 311.59 | 327.75 | 4.82M |
| 2025-11-20 | 318.87 | 312.40 | ↓$6.47 (-2.03%) | 312.09 | 323.19 | 3.88M |
| 2025-11-19 | 323.18 | 318.11 | ↓$5.07 (-1.57%) | 315.18 | 323.36 | 3.74M |
| 2025-11-18 | 323.78 | 324.47 | ↑$0.69 (0.21%) | 320.80 | 326.64 | 3.29M |
| 2025-11-17 | 331.11 | 325.07 | ↓$6.04 (-1.82%) | 324.43 | 332.38 | 3.29M |
| 2025-11-14 | 332.91 | 331.11 | ↓$1.80 (-0.54%) | 328.59 | 333.75 | 2.76M |
| 2025-11-13 | 335.01 | 333.60 | ↓$1.41 (-0.42%) | 332.80 | 340.00 | 3.08M |
| 2025-11-12 | 333.61 | 337.05 | ↑$3.44 (1.03%) | 333.18 | 338.40 | 2.99M |
Create an account or log in to view more rows.
$ADBE about to pop IMHO
$ADBE who loaded up??
$ADBE just hold no panic
$ADBE I’ll be buying more if this dips!
$ADBE Dumping started...
Get out while you can...
$ADBE Markets about as efficient as a retirement home
$ADBE Buy Buy Buy
$ADBE doesn’t look good for Monday.
$ADBE Good morning gang!
$ADBE i like the stock