News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

406.76

+7.67

(+1.92%)

At close: 04:00PM EDT

402.20

-4.56

(-1.12%)

After hours:

07:54PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	404.01	407.75	398.89	406.76	406.76	2,337,511
20 May 2022	401.39	406.24	385.62	399.09	399.09	3,430,800
19 May 2022	399.01	403.04	391.57	394.38	394.38	2,797,200
18 May 2022	404.38	411.66	396.11	397.88	397.88	2,915,900
17 May 2022	413.08	416.72	403.54	409.65	409.65	2,614,700
16 May 2022	399.74	407.17	396.60	402.86	402.86	2,645,200
13 May 2022	396.47	408.97	393.94	405.45	405.45	3,379,300
12 May 2022	373.40	390.13	370.27	388.49	388.49	4,048,200
11 May 2022	389.99	409.99	377.81	379.33	379.33	3,822,000
10 May 2022	385.72	400.83	374.78	393.03	393.03	5,334,400
09 May 2022	381.95	389.63	374.86	376.91	376.91	4,324,900
06 May 2022	395.00	401.26	382.82	391.01	391.01	3,522,200
05 May 2022	415.55	417.99	395.71	400.51	400.51	3,507,700
04 May 2022	407.29	424.23	395.05	423.35	423.35	3,330,400
03 May 2022	406.59	413.93	403.50	407.58	407.58	2,196,100
02 May 2022	397.13	407.98	394.04	407.29	407.29	3,010,000
29 Apr 2022	407.47	413.00	394.64	395.95	395.95	3,031,900
28 Apr 2022	406.13	414.27	398.49	410.53	410.53	2,593,900
27 Apr 2022	401.44	412.46	396.81	397.90	397.90	3,080,700
26 Apr 2022	410.17	411.61	397.47	399.12	399.12	2,820,100
25 Apr 2022	405.70	414.08	401.67	413.95	413.95	3,368,800
22 Apr 2022	420.71	424.33	408.02	408.67	408.67	3,198,800
21 Apr 2022	432.69	438.94	416.36	417.48	417.48	2,390,100
20 Apr 2022	440.59	442.44	427.20	428.11	428.11	2,094,400
19 Apr 2022	422.02	437.49	420.64	436.40	436.40	1,962,700
18 Apr 2022	419.40	429.69	418.73	425.47	425.47	2,594,700
14 Apr 2022	435.86	435.95	420.03	420.44	420.44	2,597,000
13 Apr 2022	427.30	433.52	425.67	431.67	431.67	3,078,900
12 Apr 2022	442.69	444.44	425.16	426.77	426.77	2,199,000
11 Apr 2022	438.81	440.00	429.74	434.44	434.44	2,932,100
08 Apr 2022	449.95	454.41	443.37	445.34	445.34	2,260,700
07 Apr 2022	444.09	455.92	440.76	452.72	452.72	2,757,800
06 Apr 2022	448.24	450.01	439.57	444.33	444.33	3,824,900
05 Apr 2022	469.32	471.76	455.07	458.58	458.58	2,481,900
04 Apr 2022	461.04	473.49	460.61	468.81	468.81	2,974,500
01 Apr 2022	455.00	461.55	450.96	458.19	458.19	2,718,400
31 Mar 2022	461.59	465.43	455.43	455.62	455.62	4,141,300
30 Mar 2022	461.52	466.77	456.84	460.06	460.06	3,889,200
29 Mar 2022	459.16	467.80	452.44	466.33	466.33	4,323,800
28 Mar 2022	433.42	450.32	433.15	450.01	450.01	4,472,600
25 Mar 2022	435.44	438.62	426.00	431.62	431.62	3,283,600
24 Mar 2022	426.08	432.21	421.49	432.14	432.14	5,544,300
23 Mar 2022	437.51	437.98	416.47	422.90	422.90	13,979,800
22 Mar 2022	453.50	471.98	450.69	466.45	466.45	5,377,000
21 Mar 2022	451.42	459.58	445.95	453.59	453.59	3,704,200
18 Mar 2022	439.20	453.74	435.79	453.33	453.33	5,898,100
17 Mar 2022	441.26	446.82	436.51	444.36	444.36	3,556,700
16 Mar 2022	431.74	442.52	424.35	442.36	442.36	4,141,200
15 Mar 2022	415.97	422.96	413.17	421.66	421.66	3,201,700
14 Mar 2022	413.36	422.38	407.94	411.50	411.50	3,731,400
11 Mar 2022	439.66	440.61	415.43	416.38	416.38	4,434,500
10 Mar 2022	444.68	447.65	433.01	438.95	438.95	2,722,300
09 Mar 2022	443.80	453.11	438.93	450.87	450.87	2,905,700
08 Mar 2022	432.51	443.80	421.36	431.53	431.53	3,734,800
07 Mar 2022	456.22	457.68	437.18	437.97	437.97	3,676,100
04 Mar 2022	455.49	463.52	447.00	452.13	452.13	2,751,600
03 Mar 2022	475.83	476.05	455.45	459.08	459.08	2,906,300
02 Mar 2022	471.94	477.49	466.04	471.18	471.18	2,948,500
01 Mar 2022	468.00	479.21	462.92	466.68	466.68	3,352,800
28 Feb 2022	462.40	468.48	458.86	467.68	467.68	3,302,300
25 Feb 2022	465.39	468.52	456.02	465.54	465.54	2,869,700
24 Feb 2022	418.59	465.93	416.81	463.82	463.82	6,448,800
23 Feb 2022	447.78	449.59	428.06	429.45	429.45	4,263,000
22 Feb 2022	440.35	451.09	435.05	438.40	438.40	4,287,600
18 Feb 2022	458.69	459.30	441.77	442.56	442.56	5,194,200
17 Feb 2022	473.14	476.45	456.05	457.71	457.71	4,021,100
16 Feb 2022	476.49	480.21	467.27	477.70	477.70	3,750,500
15 Feb 2022	482.53	482.53	472.39	479.50	479.50	3,743,100
14 Feb 2022	473.20	478.57	469.21	474.01	474.01	3,372,100
11 Feb 2022	497.92	499.93	472.90	473.97	473.97	5,027,000
10 Feb 2022	508.08	514.48	492.28	495.02	495.02	4,735,800
09 Feb 2022	520.35	522.48	515.06	521.75	521.75	2,542,200
08 Feb 2022	501.63	513.51	501.07	511.31	511.31	3,205,500
07 Feb 2022	516.00	516.00	500.95	507.10	507.10	3,120,500
04 Feb 2022	503.77	519.97	503.77	513.54	513.54	2,583,700
03 Feb 2022	522.87	525.18	508.75	510.83	510.83	3,058,700
02 Feb 2022	536.25	540.46	529.32	533.09	533.09	2,494,100
01 Feb 2022	536.00	538.77	527.72	535.98	535.98	2,307,400
31 Jan 2022	518.98	534.94	514.39	534.30	534.30	3,995,100
28 Jan 2022	494.09	519.00	480.62	518.16	518.16	4,339,000
27 Jan 2022	508.94	513.23	485.62	493.05	493.05	5,865,400
26 Jan 2022	514.00	520.49	494.22	500.81	500.81	4,449,500
25 Jan 2022	505.51	514.26	500.01	502.72	502.72	4,051,500
24 Jan 2022	491.07	520.43	483.31	519.66	519.66	7,538,000
21 Jan 2022	508.50	513.86	499.27	499.91	499.91	4,276,100
20 Jan 2022	522.38	532.03	509.64	510.85	510.85	3,208,100
19 Jan 2022	516.48	528.92	515.30	516.58	516.58	2,985,900
18 Jan 2022	510.39	519.39	504.98	513.34	513.34	3,461,000
14 Jan 2022	514.49	522.57	511.27	520.60	520.60	2,659,800
13 Jan 2022	532.22	535.27	516.32	516.90	516.90	3,406,500
12 Jan 2022	533.09	541.59	529.28	532.37	532.37	2,901,800
11 Jan 2022	525.55	535.18	520.98	529.89	529.89	3,422,200
10 Jan 2022	500.00	526.58	497.01	525.83	525.83	5,429,700
07 Jan 2022	513.66	520.42	504.00	510.70	510.70	3,605,400
06 Jan 2022	510.00	526.31	508.20	514.12	514.12	3,913,600
05 Jan 2022	535.00	538.75	514.00	514.43	514.43	7,394,800
04 Jan 2022	563.90	564.30	541.31	554.00	554.00	4,344,800
03 Jan 2022	566.65	575.00	553.27	564.37	564.37	2,862,700
31 Dec 2021	570.00	570.17	565.07	567.06	567.06	1,581,400
30 Dec 2021	570.57	578.99	566.04	570.53	570.53	1,564,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,396.00-2.90(-0.04%)

ASX 2007,147.70-1.20(-0.02%)

AUD/USD0.7084-0.0027(-0.38%)

OIL109.77-0.52(-0.47%)

GOLD1,852.80+5.00(+0.27%)

BTC-AUD41,314.59-1,483.33(-3.47%)

News that makes you smarter and richer... For free.

Adobe Inc. (ADBE)

ALL ORDS
7,396.00
-2.90(-0.04%)

ASX 200
7,147.70
-1.20(-0.02%)

AUD/USD
0.7084
-0.0027(-0.38%)

OIL
109.77
-0.52(-0.47%)

GOLD
1,852.80
+5.00(+0.27%)

BTC-AUD
41,314.59
-1,483.33(-3.47%)