Singapore Markets open in 6 hrs 19 mins

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
399.09+4.71 (+1.19%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022395.32406.10394.71402.50402.502,725,900
24 May 2022401.61404.33391.04398.41398.412,630,800
23 May 2022404.01407.88398.89406.76406.762,337,500
20 May 2022401.39406.24385.62399.09399.093,430,800
19 May 2022399.01403.04391.57394.38394.382,797,200
18 May 2022404.38411.66396.11397.88397.882,915,900
17 May 2022413.08416.72403.54409.65409.652,614,700
16 May 2022399.74407.17396.60402.86402.862,645,200
13 May 2022396.47408.97393.94405.45405.453,379,300
12 May 2022373.40390.13370.27388.49388.494,048,200
11 May 2022389.99409.99377.81379.33379.333,822,000
10 May 2022385.72400.83374.78393.03393.035,334,400
09 May 2022381.95389.63374.86376.91376.914,324,900
06 May 2022395.00401.26382.82391.01391.013,522,200
05 May 2022415.55417.99395.71400.51400.513,507,700
04 May 2022407.29424.23395.05423.35423.353,330,400
03 May 2022406.59413.93403.50407.58407.582,196,100
02 May 2022397.13407.98394.04407.29407.293,010,000
29 Apr 2022407.47413.00394.64395.95395.953,031,900
28 Apr 2022406.13414.27398.49410.53410.532,593,900
27 Apr 2022401.44412.46396.81397.90397.903,080,700
26 Apr 2022410.17411.61397.47399.12399.122,820,100
25 Apr 2022405.70414.08401.67413.95413.953,368,800
22 Apr 2022420.71424.33408.02408.67408.673,198,800
21 Apr 2022432.69438.94416.36417.48417.482,390,100
20 Apr 2022440.59442.44427.20428.11428.112,094,400
19 Apr 2022422.02437.49420.64436.40436.401,962,700
18 Apr 2022419.40429.69418.73425.47425.472,594,700
14 Apr 2022435.86435.95420.03420.44420.442,597,000
13 Apr 2022427.30433.52425.67431.67431.673,078,900
12 Apr 2022442.69444.44425.16426.77426.772,199,000
11 Apr 2022438.81440.00429.74434.44434.442,932,100
08 Apr 2022449.95454.41443.37445.34445.342,260,700
07 Apr 2022444.09455.92440.76452.72452.722,757,800
06 Apr 2022448.24450.01439.57444.33444.333,824,900
05 Apr 2022469.32471.76455.07458.58458.582,481,900
04 Apr 2022461.04473.49460.61468.81468.812,974,500
01 Apr 2022455.00461.55450.96458.19458.192,718,400
31 Mar 2022461.59465.43455.43455.62455.624,141,300
30 Mar 2022461.52466.77456.84460.06460.063,889,200
29 Mar 2022459.16467.80452.44466.33466.334,323,800
28 Mar 2022433.42450.32433.15450.01450.014,472,600
25 Mar 2022435.44438.62426.00431.62431.623,283,600
24 Mar 2022426.08432.21421.49432.14432.145,544,300
23 Mar 2022437.51437.98416.47422.90422.9013,979,800
22 Mar 2022453.50471.98450.69466.45466.455,377,000
21 Mar 2022451.42459.58445.95453.59453.593,704,200
18 Mar 2022439.20453.74435.79453.33453.335,898,100
17 Mar 2022441.26446.82436.51444.36444.363,556,700
16 Mar 2022431.74442.52424.35442.36442.364,141,200
15 Mar 2022415.97422.96413.17421.66421.663,201,700
14 Mar 2022413.36422.38407.94411.50411.503,731,400
11 Mar 2022439.66440.61415.43416.38416.384,434,500
10 Mar 2022444.68447.65433.01438.95438.952,722,300
09 Mar 2022443.80453.11438.93450.87450.872,905,700
08 Mar 2022432.51443.80421.36431.53431.533,734,800
07 Mar 2022456.22457.68437.18437.97437.973,676,100
04 Mar 2022455.49463.52447.00452.13452.132,751,600
03 Mar 2022475.83476.05455.45459.08459.082,906,300
02 Mar 2022471.94477.49466.04471.18471.182,948,500
01 Mar 2022468.00479.21462.92466.68466.683,352,800
28 Feb 2022462.40468.48458.86467.68467.683,302,300
25 Feb 2022465.39468.52456.02465.54465.542,869,700
24 Feb 2022418.59465.93416.81463.82463.826,448,800
23 Feb 2022447.78449.59428.06429.45429.454,263,000
22 Feb 2022440.35451.09435.05438.40438.404,287,600
18 Feb 2022458.69459.30441.77442.56442.565,194,200
17 Feb 2022473.14476.45456.05457.71457.714,021,100
16 Feb 2022476.49480.21467.27477.70477.703,750,500
15 Feb 2022482.53482.53472.39479.50479.503,743,100
14 Feb 2022473.20478.57469.21474.01474.013,372,100
11 Feb 2022497.92499.93472.90473.97473.975,027,000
10 Feb 2022508.08514.48492.28495.02495.024,735,800
09 Feb 2022520.35522.48515.06521.75521.752,542,200
08 Feb 2022501.63513.51501.07511.31511.313,205,500
07 Feb 2022516.00516.00500.95507.10507.103,120,500
04 Feb 2022503.77519.97503.77513.54513.542,583,700
03 Feb 2022522.87525.18508.75510.83510.833,058,700
02 Feb 2022536.25540.46529.32533.09533.092,494,100
01 Feb 2022536.00538.77527.72535.98535.982,307,400
31 Jan 2022518.98534.94514.39534.30534.303,995,100
28 Jan 2022494.09519.00480.62518.16518.164,339,000
27 Jan 2022508.94513.23485.62493.05493.055,865,400
26 Jan 2022514.00520.49494.22500.81500.814,449,500
25 Jan 2022505.51514.26500.01502.72502.724,051,500
24 Jan 2022491.07520.43483.31519.66519.667,538,000
21 Jan 2022508.50513.86499.27499.91499.914,276,100
20 Jan 2022522.38532.03509.64510.85510.853,208,100
19 Jan 2022516.48528.92515.30516.58516.582,985,900
18 Jan 2022510.39519.39504.98513.34513.343,461,000
14 Jan 2022514.49522.57511.27520.60520.602,659,800
13 Jan 2022532.22535.27516.32516.90516.903,406,500
12 Jan 2022533.09541.59529.28532.37532.372,901,800
11 Jan 2022525.55535.18520.98529.89529.893,422,200
10 Jan 2022500.00526.58497.01525.83525.835,429,700
07 Jan 2022513.66520.42504.00510.70510.703,605,400
06 Jan 2022510.00526.31508.20514.12514.123,913,600
05 Jan 2022535.00538.75514.00514.43514.437,394,800
04 Jan 2022563.90564.30541.31554.00554.004,344,800
03 Jan 2022566.65575.00553.27564.37564.372,862,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...