ADBE - Adobe Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023432.00438.52430.36436.37436.374,331,588
01 Jun 2023412.29430.60412.29426.75426.754,443,100
31 May 2023413.90421.36410.70417.79417.795,158,500
30 May 2023429.94432.99416.08417.21417.215,332,300
26 May 2023396.72416.36396.57415.39415.397,833,600
25 May 2023375.49397.65374.09392.06392.067,030,000
24 May 2023368.41369.06361.72365.76365.762,666,600
23 May 2023371.81376.49369.92370.42370.422,967,700
22 May 2023371.25374.40369.66372.05372.052,627,100
19 May 2023363.00372.08361.36371.25371.253,855,500
18 May 2023357.00361.48356.45360.43360.432,896,400
17 May 2023345.36358.69345.12356.63356.633,560,600
16 May 2023344.20347.07341.17345.11345.112,558,300
15 May 2023337.35345.89333.01345.67345.673,330,500
12 May 2023340.51340.79331.89335.45335.454,278,400
11 May 2023341.88344.66339.37341.58341.582,183,400
10 May 2023348.25352.00341.83344.02344.023,386,300
09 May 2023342.50345.00341.23342.65342.651,879,400
08 May 2023348.00350.48340.76344.06344.063,135,900
05 May 2023338.98349.55338.03348.40348.404,260,100
04 May 2023347.97348.00332.84335.83335.836,614,900
03 May 2023363.49365.96344.24345.25345.256,700,800
02 May 2023374.36375.85367.84368.66368.662,287,600
01 May 2023376.51378.72373.71374.15374.151,868,000
28 Apr 2023371.42377.69368.56377.56377.562,061,200
27 Apr 2023365.94373.82363.50371.42371.422,338,800
26 Apr 2023368.60369.45357.25363.06363.062,803,200
25 Apr 2023373.63375.23368.88369.59369.592,413,100
24 Apr 2023376.59378.95373.57377.34377.341,531,100
21 Apr 2023379.97380.44375.44377.67377.671,841,600
20 Apr 2023376.04383.00375.67380.26380.261,947,900
19 Apr 2023377.90382.84375.60380.11380.111,775,200
18 Apr 2023380.90380.90374.49377.55377.551,586,700
17 Apr 2023379.61380.76374.62377.92377.921,614,300
14 Apr 2023376.37380.57375.14379.38379.381,525,500
13 Apr 2023373.20379.02372.73378.80378.802,434,800
12 Apr 2023376.42378.23368.75369.89369.891,978,200
11 Apr 2023374.01375.90368.35371.11371.112,161,100
10 Apr 2023375.48376.67372.26376.25376.251,689,700
06 Apr 2023379.31382.46375.99380.60380.601,835,900
05 Apr 2023384.09386.00377.26382.02382.022,277,200
04 Apr 2023382.24385.70381.05385.15385.152,569,800
03 Apr 2023380.88383.73378.15380.08380.082,712,600
31 Mar 2023382.29385.73380.26385.37385.373,063,400
30 Mar 2023381.65382.58378.08381.90381.902,139,000
29 Mar 2023376.68380.12375.56379.16379.162,497,600
28 Mar 2023373.42374.00367.82373.40373.401,780,800
27 Mar 2023376.51380.35369.68373.15373.152,832,200
24 Mar 2023370.23375.23367.72374.96374.962,993,400
23 Mar 2023368.99375.25365.49369.00369.003,138,600
22 Mar 2023375.00377.33361.52361.71361.713,878,400
21 Mar 2023364.63376.40362.92374.22374.224,479,200
20 Mar 2023357.61364.94355.35362.88362.883,946,800
17 Mar 2023354.78360.63350.84358.14358.146,725,400
16 Mar 2023344.57355.49340.53353.29353.296,946,600
15 Mar 2023330.00334.28328.17333.61333.614,627,100
14 Mar 2023332.21335.17328.70333.33333.333,850,900
13 Mar 2023329.42333.00323.29324.27324.274,203,500
10 Mar 2023338.34338.52328.45329.30329.304,148,200
09 Mar 2023344.72350.13336.99338.37338.373,798,300
08 Mar 2023346.74348.69343.47345.84345.842,518,900
07 Mar 2023347.86352.17344.06344.80344.802,252,800
06 Mar 2023344.33351.78344.28347.02347.023,060,300
03 Mar 2023334.69344.76334.48344.04344.043,725,500
02 Mar 2023323.38334.46321.56333.50333.503,845,800
01 Mar 2023323.80325.26321.00323.38323.382,377,700
28 Feb 2023323.37325.73320.97323.95323.952,714,200
27 Feb 2023322.02325.10320.70322.32322.323,500,600
24 Feb 2023328.12329.76318.60320.54320.548,444,500
23 Feb 2023350.44353.80343.93347.02347.023,154,500
22 Feb 2023346.69353.17344.45348.72348.722,599,300
21 Feb 2023350.78353.25345.69346.70346.703,002,700
17 Feb 2023359.31359.61352.12356.85356.852,985,700
16 Feb 2023366.04373.49363.55365.16365.162,917,000
15 Feb 2023375.60381.67374.84375.94375.942,088,200
14 Feb 2023375.00380.56369.96377.90377.902,479,700
13 Feb 2023373.41376.31371.03375.00375.001,877,300
10 Feb 2023371.63374.52367.08370.99370.991,846,300
09 Feb 2023384.97386.51374.02375.81375.812,265,200
08 Feb 2023382.49387.28375.70378.36378.362,668,100
07 Feb 2023373.43384.94372.76383.82383.822,476,200
06 Feb 2023376.21379.29373.39375.23375.232,369,600
03 Feb 2023384.29386.72377.92379.33379.332,695,400
02 Feb 2023393.28402.49388.88392.23392.234,020,000
01 Feb 2023370.01386.72366.80383.92383.923,362,000
31 Jan 2023364.71370.70364.01370.34370.342,572,400
30 Jan 2023365.90368.70362.83363.42363.422,663,600
27 Jan 2023363.49373.42362.85370.71370.712,615,600
26 Jan 2023362.76367.43360.72365.82365.822,350,500
25 Jan 2023355.67359.73350.57358.17358.172,239,100
24 Jan 2023364.10364.45358.00361.32361.322,466,400
23 Jan 2023358.28365.87356.85364.98364.983,187,100
20 Jan 2023343.27357.42342.76356.38356.383,149,400
19 Jan 2023340.56346.73340.01342.53342.532,467,000
18 Jan 2023345.01349.24338.40341.31341.312,079,800
17 Jan 2023344.38350.79341.97344.38344.382,512,700
13 Jan 2023340.25344.65335.50344.38344.382,581,900
12 Jan 2023344.17346.44337.37344.54344.542,121,800
11 Jan 2023337.39343.19333.47342.93342.932,344,400
10 Jan 2023337.65344.63336.80338.70338.701,670,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...