5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
-14.83%
YEAR-TO-DATE PERFORMANCE
-16.24%
1 YEAR PERFORMANCE
-32.87%
Adobe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $368.00 | $372.91 (1.33%) | $373.95 | $368.00 | 1.35 M | $160.63 B |
| 07/21/2025 | $366.49 | $367.68 (0.32%) | $368.28 | $363.13 | 2.77 M | $158.84 B |
| 07/18/2025 | $367.07 | $365.79 (-0.35%) | $367.79 | $364.00 | 2.46 M | $158.02 B |
| 07/17/2025 | $360.60 | $366.45 (1.62%) | $366.96 | $359.28 | 3.34 M | $158.31 B |
| 07/16/2025 | $364.59 | $361.77 (-0.77%) | $365.55 | $358.71 | 3.59 M | $156.28 B |
| 07/15/2025 | $367.00 | $364.18 (-0.77%) | $368.32 | $363.88 | 2.55 M | $157.33 B |
| 07/14/2025 | $363.19 | $366.99 (1.05%) | $367.68 | $360.18 | 2.90 M | $158.54 B |
| 07/11/2025 | $368.00 | $363.35 (-1.26%) | $371.15 | $362.70 | 3.55 M | $156.97 B |
| 07/10/2025 | $371.99 | $371.43 (-0.15%) | $373.50 | $365.51 | 4.02 M | $160.46 B |
| 07/09/2025 | $383.50 | $373.38 (-2.64%) | $384.75 | $370.91 | 4.73 M | $161.30 B |
| 07/08/2025 | $378.50 | $382.24 (0.99%) | $386.60 | $377.18 | 3.71 M | $165.13 B |
| 07/07/2025 | $378.90 | $376.93 (-0.52%) | $382.22 | $375.52 | 3.55 M | $162.83 B |
| 07/03/2025 | $378.00 | $379.31 (0.35%) | $383.20 | $377.80 | 2.86 M | $163.86 B |
| 07/02/2025 | $384.64 | $378.47 (-1.6%) | $386.88 | $372.73 | 6.91 M | $163.50 B |
| 07/01/2025 | $385.10 | $392.10 (1.82%) | $392.58 | $381.52 | 4.52 M | $169.39 B |
| 06/30/2025 | $387.30 | $386.88 (-0.11%) | $390.98 | $384.63 | 4.65 M | $167.13 B |
| 06/27/2025 | $385.44 | $385.83 (0.1%) | $390.31 | $384.41 | 5.08 M | $166.68 B |
| 06/26/2025 | $387.20 | $384.95 (-0.58%) | $389.99 | $382.87 | 3.14 M | $166.30 B |
| 06/25/2025 | $383.60 | $387.55 (1.03%) | $388.05 | $382.00 | 3.72 M | $167.42 B |
| 06/24/2025 | $384.96 | $382.34 (-0.68%) | $385.00 | $378.51 | 4.80 M | $165.17 B |
| 06/23/2025 | $377.59 | $380.12 (0.67%) | $380.21 | $374.24 | 3.84 M | $164.21 B |
| 06/20/2025 | $380.48 | $376.92 (-0.94%) | $382.29 | $373.76 | 8.13 M | $162.83 B |
| 06/18/2025 | $383.99 | $378.04 (-1.55%) | $385.27 | $377.54 | 4.81 M | $163.31 B |
| 06/17/2025 | $397.28 | $382.68 (-3.67%) | $399.67 | $381.80 | 6.87 M | $165.32 B |
| 06/16/2025 | $392.99 | $401.73 (2.22%) | $405.00 | $391.11 | 6.80 M | $173.55 B |
| 06/13/2025 | $392.50 | $391.68 (-0.21%) | $399.85 | $383.75 | 10.63 M | $169.21 B |
| 06/12/2025 | $411.43 | $413.68 (0.55%) | $416.39 | $410.77 | 6.31 M | $178.71 B |
| 06/11/2025 | $415.20 | $412.84 (-0.57%) | $416.04 | $410.42 | 3.39 M | $178.35 B |
| 06/10/2025 | $416.61 | $416.06 (-0.13%) | $419.82 | $414.42 | 2.63 M | $179.74 B |
| 06/09/2025 | $417.30 | $416.26 (-0.25%) | $419.00 | $415.15 | 3.03 M | $179.82 B |
| 06/06/2025 | $417.54 | $416.92 (-0.15%) | $419.65 | $415.28 | 2.15 M | $180.11 B |
| 06/05/2025 | $415.00 | $415.20 (0.05%) | $421.48 | $413.98 | 2.28 M | $179.37 B |
| 06/04/2025 | $411.54 | $413.91 (0.58%) | $415.94 | $410.08 | 1.84 M | $178.81 B |
| 06/03/2025 | $403.46 | $412.49 (2.24%) | $412.64 | $402.48 | 2.74 M | $178.20 B |
| 06/02/2025 | $408.88 | $403.40 (-1.34%) | $410.00 | $396.73 | 4.15 M | $174.27 B |
| 05/30/2025 | $414.14 | $415.09 (0.23%) | $417.86 | $411.53 | 4.23 M | $179.32 B |
| 05/29/2025 | $414.00 | $413.36 (-0.15%) | $415.42 | $410.47 | 1.78 M | $178.57 B |
| 05/28/2025 | $413.81 | $412.23 (-0.38%) | $416.37 | $411.42 | 2.25 M | $178.08 B |
| 05/27/2025 | $412.76 | $413.10 (0.08%) | $414.95 | $411.60 | 2.68 M | $178.46 B |
| 05/23/2025 | $409.11 | $407.69 (-0.35%) | $411.45 | $407.15 | 2.09 M | $176.12 B |
| 05/22/2025 | $412.51 | $414.33 (0.44%) | $417.90 | $412.51 | 1.89 M | $178.99 B |
| 05/21/2025 | $414.86 | $414.03 (-0.2%) | $422.95 | $412.59 | 2.50 M | $178.86 B |
| 05/20/2025 | $417.87 | $417.61 (-0.06%) | $419.13 | $414.29 | 2.45 M | $180.41 B |
| 05/19/2025 | $413.53 | $420.68 (1.73%) | $421.27 | $413.20 | 3.01 M | $181.73 B |
| 05/16/2025 | $414.62 | $417.13 (0.61%) | $421.77 | $412.06 | 5.39 M | $180.20 B |
| 05/15/2025 | $399.35 | $404.69 (1.34%) | $404.85 | $399.35 | 2.76 M | $174.83 B |
| 05/14/2025 | $396.85 | $399.47 (0.66%) | $400.12 | $396.42 | 2.41 M | $172.57 B |
| 05/13/2025 | $395.90 | $397.40 (0.38%) | $399.67 | $394.71 | 2.66 M | $171.68 B |
| 05/12/2025 | $394.33 | $395.94 (0.41%) | $397.82 | $392.76 | 3.16 M | $171.05 B |
| 05/09/2025 | $386.18 | $383.28 (-0.75%) | $388.77 | $382.33 | 2.03 M | $165.58 B |
| 05/08/2025 | $388.30 | $383.99 (-1.11%) | $388.73 | $383.40 | 3.38 M | $165.88 B |
| 05/07/2025 | $384.70 | $384.97 (0.07%) | $387.83 | $380.95 | 2.15 M | $166.31 B |
| 05/06/2025 | $376.57 | $382.98 (1.7%) | $386.52 | $375.05 | 2.97 M | $165.45 B |
| 05/05/2025 | $379.29 | $381.06 (0.47%) | $384.54 | $378.40 | 2.10 M | $164.62 B |
| 05/02/2025 | $380.09 | $380.87 (0.21%) | $383.56 | $379.19 | 2.34 M | $164.54 B |
| 05/01/2025 | $378.30 | $374.63 (-0.97%) | $380.44 | $374.07 | 2.85 M | $161.84 B |
| 04/30/2025 | $366.87 | $374.98 (2.21%) | $376.00 | $363.56 | 3.31 M | $161.99 B |
| 04/29/2025 | $367.21 | $370.98 (1.03%) | $373.88 | $366.88 | 2.20 M | $160.26 B |
| 04/28/2025 | $368.05 | $368.62 (0.15%) | $370.99 | $364.58 | 3.16 M | $159.24 B |
| 04/25/2025 | $361.70 | $367.72 (1.66%) | $369.31 | $359.99 | 3.50 M | $158.86 B |
| 04/24/2025 | $353.59 | $360.91 (2.07%) | $361.12 | $353.25 | 3.09 M | $155.91 B |
| 04/23/2025 | $358.12 | $351.96 (-1.72%) | $363.00 | $349.80 | 3.17 M | $152.05 B |
| 04/22/2025 | $349.14 | $349.91 (0.22%) | $352.08 | $344.37 | 3.25 M | $151.16 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.
