Adobe Inc. (ADBE) Charts

$449.76

south_east
-$4.93 (-1.08%)
Day's range
$447.67
Day's range
$453.75

5 DAY PERFORMANCE

-2.26%

1 MONTH PERFORMANCE

+3.07%

3 MONTH PERFORMANCE

-10.84%

6 MONTH PERFORMANCE

-20.51%

YEAR-TO-DATE PERFORMANCE

+1.14%

1 YEAR PERFORMANCE

-16.48%

Adobe Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $457.81 $448.76 (-1.98%) $453.75 $447.67 1.01 M
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
12/11/2024 $547.05 $549.93 (0.53%) $552.30 $541.74 6.69 M $242.52 B
12/10/2024 $547.35 $547.05 (-0.05%) $552.83 $544.22 2.76 M $241.25 B
12/09/2024 $556.10 $547.93 (-1.47%) $557.90 $546.11 3.59 M $241.64 B
12/06/2024 $544.15 $552.96 (1.62%) $554.37 $542.90 2.96 M $243.86 B
12/05/2024 $534.42 $538.22 (0.71%) $540.11 $529.79 2.63 M $237.36 B
12/04/2024 $523.02 $536.49 (2.58%) $541.77 $521.01 3.31 M $236.59 B
12/03/2024 $511.04 $516.26 (1.02%) $516.78 $504.51 2.12 M $227.67 B
12/02/2024 $512.85 $516.20 (0.65%) $518.77 $511.53 2.01 M $227.64 B
11/29/2024 $517.65 $515.93 (-0.33%) $517.65 $513.58 1.45 M $227.53 B
11/27/2024 $523.21 $513.68 (-1.82%) $525.88 $508.72 2.32 M $226.53 B
11/26/2024 $519.95 $525.30 (1.03%) $525.76 $516.36 2.42 M $231.66 B
11/25/2024 $519.09 $518.73 (-0.07%) $523.21 $513.19 3.32 M $228.76 B
11/22/2024 $502.50 $512.15 (1.92%) $513.37 $502.50 2.29 M $225.86 B
11/21/2024 $502.10 $504.44 (0.47%) $508.57 $493.10 2.00 M $222.46 B