ADBE - ADOBE INC.
383.28
-0.710 -0.185%
Share volume: 2,026,894
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$383.99
-0.71
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $386.18 | $386.18 | $388.77 | $388.77 | $382.33 | $382.33 | $383.28 | $383.28 | 2,026,894 | $2,026,894.00 |
| 05-08-2025 | $388.30 | $388.30 | $388.73 | $388.73 | $383.40 | $383.40 | $383.99 | $383.99 | 3,383,867 | $3,383,867.00 |
| 05-07-2025 | $384.70 | $384.70 | $387.83 | $387.83 | $380.95 | $380.95 | $384.97 | $384.97 | 2,153,771 | $2,153,771.00 |
| 05-06-2025 | $376.57 | $376.57 | $386.52 | $386.52 | $375.05 | $375.05 | $382.98 | $382.98 | 2,970,086 | $2,970,086.00 |
| 05-05-2025 | $379.29 | $379.29 | $384.54 | $384.54 | $378.40 | $378.40 | $381.06 | $381.06 | 2,095,559 | $2,095,559.00 |
| 05-02-2025 | $380.09 | $380.09 | $383.56 | $383.56 | $379.19 | $379.19 | $380.87 | $380.87 | 2,340,739 | $2,340,739.00 |
| 05-01-2025 | $378.30 | $378.30 | $380.44 | $380.44 | $374.07 | $374.07 | $374.63 | $374.63 | 2,848,778 | $2,848,778.00 |
| 04-30-2025 | $366.87 | $366.87 | $376.00 | $376.00 | $363.56 | $363.56 | $374.98 | $374.98 | 3,305,481 | $3,305,481.00 |
| 04-29-2025 | $367.21 | $367.21 | $373.88 | $373.88 | $366.88 | $366.88 | $370.98 | $370.98 | 2,198,291 | $2,198,291.00 |
| 04-28-2025 | $368.05 | $368.05 | $370.99 | $370.99 | $364.58 | $364.58 | $368.62 | $368.62 | 3,163,425 | $3,163,425.00 |
