5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-13.75%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
-15.15%
1 YEAR PERFORMANCE
-19.62%
Adobe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $378.30 | $378.27 (-0.01%) | $380.44 | $374.67 | 1.22 M | $164.89 B |
| 04/30/2025 | $366.87 | $374.98 (2.21%) | $376.00 | $363.56 | 3.29 M | $163.49 B |
| 04/29/2025 | $367.21 | $370.98 (1.03%) | $373.88 | $366.88 | 2.20 M | $161.75 B |
| 04/28/2025 | $368.05 | $368.62 (0.15%) | $370.99 | $364.58 | 3.16 M | $160.72 B |
| 04/25/2025 | $361.70 | $367.72 (1.66%) | $369.31 | $359.99 | 3.50 M | $160.33 B |
| 04/24/2025 | $353.59 | $360.91 (2.07%) | $361.12 | $353.25 | 3.09 M | $157.36 B |
| 04/23/2025 | $358.12 | $351.96 (-1.72%) | $363.00 | $349.80 | 3.17 M | $153.45 B |
| 04/22/2025 | $349.14 | $349.91 (0.22%) | $352.08 | $344.37 | 3.25 M | $152.56 B |
| 04/21/2025 | $344.57 | $343.22 (-0.39%) | $346.68 | $338.64 | 3.69 M | $149.64 B |
| 04/17/2025 | $349.75 | $348.80 (-0.27%) | $351.88 | $345.09 | 5.23 M | $152.08 B |
| 04/16/2025 | $345.00 | $344.19 (-0.23%) | $350.38 | $341.31 | 3.69 M | $150.07 B |
| 04/15/2025 | $351.05 | $350.38 (-0.19%) | $356.49 | $349.19 | 3.03 M | $152.77 B |
| 04/14/2025 | $359.51 | $350.91 (-2.39%) | $362.05 | $348.50 | 3.29 M | $153.00 B |
| 04/11/2025 | $351.44 | $352.47 (0.29%) | $353.10 | $342.35 | 3.94 M | $153.68 B |
| 04/10/2025 | $360.97 | $350.05 (-3.03%) | $362.50 | $341.52 | 5.70 M | $152.62 B |
| 04/09/2025 | $338.74 | $364.64 (7.65%) | $365.72 | $333.43 | 7.19 M | $158.98 B |
| 04/08/2025 | $350.10 | $340.00 (-2.88%) | $350.74 | $333.83 | 6.65 M | $148.24 B |
| 04/07/2025 | $335.54 | $340.70 (1.54%) | $358.36 | $332.01 | 7.69 M | $148.55 B |
| 04/04/2025 | $359.00 | $349.07 (-2.77%) | $361.73 | $348.80 | 5.87 M | $152.19 B |
| 04/03/2025 | $371.88 | $367.25 (-1.25%) | $376.01 | $366.29 | 5.32 M | $160.12 B |
| 04/02/2025 | $378.28 | $385.78 (1.98%) | $388.00 | $376.54 | 2.86 M | $168.20 B |
| 04/01/2025 | $381.13 | $383.20 (0.54%) | $384.00 | $375.53 | 3.85 M | $167.08 B |
| 03/31/2025 | $380.00 | $383.53 (0.93%) | $384.80 | $374.67 | 3.96 M | $167.22 B |
| 03/28/2025 | $393.89 | $385.71 (-2.08%) | $396.92 | $384.76 | 3.83 M | $168.17 B |
| 03/27/2025 | $397.44 | $396.15 (-0.32%) | $401.48 | $392.51 | 2.73 M | $172.72 B |
| 03/26/2025 | $403.00 | $397.81 (-1.29%) | $404.50 | $397.01 | 3.43 M | $173.45 B |
| 03/25/2025 | $393.57 | $403.64 (2.56%) | $404.32 | $392.99 | 3.65 M | $175.99 B |
| 03/24/2025 | $392.47 | $394.47 (0.51%) | $396.86 | $391.38 | 5.22 M | $171.99 B |
| 03/21/2025 | $384.13 | $387.26 (0.81%) | $389.85 | $382.45 | 7.61 M | $168.85 B |
| 03/20/2025 | $386.90 | $389.61 (0.7%) | $397.82 | $385.80 | 4.01 M | $169.87 B |
| 03/19/2025 | $394.10 | $387.89 (-1.58%) | $395.26 | $387.00 | 4.35 M | $169.12 B |
| 03/18/2025 | $395.36 | $391.37 (-1.01%) | $395.95 | $384.57 | 4.30 M | $170.64 B |
| 03/17/2025 | $394.12 | $399.34 (1.32%) | $399.94 | $387.13 | 4.26 M | $174.11 B |
| 03/14/2025 | $379.75 | $394.74 (3.95%) | $396.36 | $377.80 | 6.13 M | $172.11 B |
| 03/13/2025 | $405.27 | $377.84 (-6.77%) | $405.77 | $374.50 | 14.39 M | $164.74 B |
| 03/12/2025 | $436.69 | $438.60 (0.44%) | $443.90 | $435.50 | 5.52 M | $191.23 B |
| 03/11/2025 | $432.88 | $433.66 (0.18%) | $441.33 | $431.00 | 3.15 M | $189.08 B |
| 03/10/2025 | $443.11 | $435.08 (-1.81%) | $444.54 | $433.23 | 4.00 M | $189.69 B |
| 03/07/2025 | $442.00 | $449.40 (1.67%) | $452.51 | $440.99 | 3.04 M | $195.94 B |
| 03/06/2025 | $444.73 | $444.78 (0.01%) | $452.19 | $441.19 | 2.73 M | $193.92 B |
| 03/05/2025 | $443.65 | $451.24 (1.71%) | $453.26 | $443.11 | 2.41 M | $196.74 B |
| 03/04/2025 | $439.25 | $446.03 (1.54%) | $448.82 | $434.70 | 2.94 M | $194.47 B |
| 03/03/2025 | $440.65 | $440.72 (0.02%) | $448.09 | $438.21 | 2.61 M | $192.15 B |
| 02/28/2025 | $438.16 | $438.56 (0.09%) | $440.37 | $432.10 | 3.94 M | $191.21 B |
| 02/27/2025 | $441.79 | $437.19 (-1.04%) | $444.57 | $436.82 | 2.34 M | $190.61 B |
| 02/26/2025 | $443.80 | $441.50 (-0.52%) | $447.65 | $438.40 | 1.95 M | $192.49 B |
| 02/25/2025 | $443.47 | $443.41 (-0.01%) | $447.49 | $439.17 | 2.61 M | $193.33 B |
| 02/24/2025 | $445.11 | $444.42 (-0.16%) | $446.28 | $440.91 | 2.81 M | $193.77 B |
| 02/21/2025 | $453.28 | $444.32 (-1.98%) | $453.75 | $440.69 | 3.38 M | $193.72 B |
| 02/20/2025 | $457.44 | $454.69 (-0.6%) | $461.00 | $451.57 | 2.34 M | $198.24 B |
| 02/19/2025 | $463.61 | $456.99 (-1.43%) | $463.61 | $455.32 | 2.97 M | $199.25 B |
| 02/18/2025 | $462.65 | $464.11 (0.32%) | $464.33 | $453.07 | 2.97 M | $202.35 B |
| 02/14/2025 | $463.35 | $460.16 (-0.69%) | $464.99 | $458.00 | 2.62 M | $200.63 B |
| 02/13/2025 | $465.21 | $459.22 (-1.29%) | $465.70 | $457.03 | 2.79 M | $200.22 B |
| 02/12/2025 | $458.00 | $462.76 (1.04%) | $463.00 | $451.30 | 3.31 M | $201.76 B |
| 02/11/2025 | $449.00 | $458.82 (2.19%) | $461.55 | $448.29 | 3.26 M | $200.05 B |
| 02/10/2025 | $439.25 | $451.10 (2.7%) | $453.37 | $439.00 | 3.95 M | $196.68 B |
| 02/07/2025 | $436.24 | $433.07 (-0.73%) | $441.00 | $432.41 | 2.69 M | $188.82 B |
| 02/06/2025 | $437.63 | $435.40 (-0.51%) | $439.96 | $434.35 | 2.57 M | $189.83 B |
| 02/05/2025 | $440.75 | $437.63 (-0.71%) | $444.95 | $436.27 | 2.94 M | $190.81 B |
| 02/04/2025 | $435.43 | $440.23 (1.1%) | $443.58 | $434.26 | 2.65 M | $191.94 B |
| 02/03/2025 | $437.80 | $438.60 (0.18%) | $442.74 | $430.88 | 3.35 M | $191.23 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.
