Australia markets closed

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
334.30-1.48 (-0.44%)
At close: 01:00PM EST
334.00 -0.30 (-0.09%)
After hours: 04:57PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022332.89335.51332.01334.30334.301,197,800
23 Nov 2022329.93338.50327.59335.78335.782,240,800
22 Nov 2022322.49331.54320.20330.88330.882,573,800
21 Nov 2022329.53330.25320.60321.49321.493,219,900
18 Nov 2022344.30344.70329.14330.86330.863,420,900
17 Nov 2022331.74339.87329.35337.83337.832,740,400
16 Nov 2022345.00345.02336.72338.41338.412,123,200
15 Nov 2022348.41350.97342.56345.96345.962,948,600
14 Nov 2022338.07345.11334.43340.37340.373,464,500
11 Nov 2022330.34342.31329.49341.15341.154,109,300
10 Nov 2022318.55330.37317.87329.95329.955,502,900
09 Nov 2022299.65303.29297.35298.87298.872,778,200
08 Nov 2022301.15309.90297.77302.17302.174,230,600
07 Nov 2022288.97300.36287.57299.54299.543,980,700
04 Nov 2022290.38291.01278.23285.75285.755,737,300
03 Nov 2022297.07299.61285.37285.93285.934,897,100
02 Nov 2022318.84318.84301.09301.22301.223,480,000
01 Nov 2022321.01322.84312.79316.02316.022,467,700
31 Oct 2022323.49325.58317.42318.50318.503,253,200
28 Oct 2022318.67327.05318.67325.68325.683,008,400
27 Oct 2022322.96323.85316.87318.65318.652,870,200
26 Oct 2022318.16330.58316.54320.48320.484,207,700
25 Oct 2022319.12324.23316.74323.79323.793,814,600
24 Oct 2022308.43317.33306.20316.22316.224,817,400
21 Oct 2022300.99307.43298.23306.37306.373,659,300
20 Oct 2022301.03309.19299.34302.38302.383,621,600
19 Oct 2022295.40303.71292.70299.83299.835,529,100
18 Oct 2022302.68303.49286.81292.98292.985,472,000
17 Oct 2022297.45297.96291.40293.50293.504,600,600
14 Oct 2022295.12297.59287.45287.94287.943,563,300
13 Oct 2022279.71298.17276.60294.74294.744,737,200
12 Oct 2022284.69289.79283.09286.15286.153,044,100
11 Oct 2022285.69288.28281.44284.83284.833,209,800
10 Oct 2022289.75290.28283.05285.72285.722,906,300
07 Oct 2022291.36293.71286.83288.77288.773,495,900
06 Oct 2022297.15305.50297.10298.41298.414,884,000
05 Oct 2022291.41298.81289.18297.38297.383,469,600
04 Oct 2022290.95296.79290.18294.97294.974,509,200
03 Oct 2022278.27286.90277.00285.24285.243,738,100
30 Sept 2022279.69284.29274.85275.20275.204,578,800
29 Sept 2022277.80279.59275.01278.25278.255,155,300
28 Sept 2022280.38282.74275.37281.40281.404,985,100
27 Sept 2022281.70284.50274.73277.57277.576,390,900
26 Sept 2022286.03288.90276.75276.96276.966,746,200
23 Sept 2022285.57288.55280.70284.56284.564,739,300
22 Sept 2022282.00289.55280.06287.06287.065,657,600
21 Sept 2022292.84297.94286.22286.30286.304,913,100
20 Sept 2022292.82294.08287.81291.06291.066,548,800
19 Sept 2022294.88299.28293.46296.06296.066,593,400
16 Sept 2022298.32300.20292.14299.50299.5014,948,100
15 Sept 2022323.15329.00305.00309.13309.1327,840,200
14 Sept 2022369.57374.24365.61371.52371.523,004,400
13 Sept 2022382.55383.58367.37368.39368.394,175,100
12 Sept 2022391.09396.39389.28396.36396.362,854,800
09 Sept 2022390.19396.09389.67394.78394.782,998,900
08 Sept 2022377.20386.66375.20383.63383.632,276,800
07 Sept 2022368.20381.52367.19379.72379.722,385,500
06 Sept 2022367.23374.30365.37368.30368.302,564,400
02 Sept 2022374.53382.00365.43368.14368.142,450,500
01 Sept 2022371.00371.64361.72370.53370.532,574,400
31 Aug 2022378.53381.15372.50373.44373.443,193,900
30 Aug 2022379.92380.66371.06375.07375.071,835,000
29 Aug 2022380.09382.86374.82375.26375.262,410,300
26 Aug 2022403.99405.54380.50381.02381.023,600,100
25 Aug 2022405.79406.67392.92403.93403.933,062,400
24 Aug 2022410.68413.24405.33405.65405.651,883,900
23 Aug 2022410.37415.70409.20410.41410.411,392,200
22 Aug 2022419.41419.79410.08411.35411.352,074,600
19 Aug 2022431.58432.50424.62425.06425.062,007,700
18 Aug 2022438.61441.39437.01439.03439.031,402,300
17 Aug 2022440.87442.99436.11437.82437.821,894,400
16 Aug 2022446.12450.09440.10447.56447.562,139,500
15 Aug 2022445.07451.15442.14451.02451.022,503,400
12 Aug 2022439.61446.00436.58445.67445.672,150,400
11 Aug 2022445.26445.61434.40434.89434.891,756,600
10 Aug 2022441.42443.22436.20438.40438.402,634,400
09 Aug 2022434.34434.59424.62426.57426.571,977,300
08 Aug 2022435.00440.30432.48434.34434.342,202,000
05 Aug 2022423.00434.54421.00433.43433.432,481,400
04 Aug 2022425.45431.15419.63430.59430.592,745,600
03 Aug 2022412.81426.04412.02424.54424.542,403,500
02 Aug 2022405.34412.42402.25409.96409.962,165,500
01 Aug 2022406.51417.16405.07411.09411.091,910,000
29 July 2022404.69411.38400.89410.12410.122,669,800
28 July 2022392.76406.15390.06403.50403.502,421,700
27 July 2022385.08394.91383.41392.78392.782,678,000
26 July 2022393.58393.58378.16379.26379.262,368,500
25 July 2022400.11400.77388.57391.96391.962,340,500
22 July 2022410.03414.62398.63401.90401.902,413,200
21 July 2022404.12409.65399.24408.91408.912,009,900
20 July 2022392.19403.13390.07401.49401.492,746,800
19 July 2022382.89388.32378.00387.83387.831,977,600
18 July 2022383.83385.57374.01375.23375.231,866,400
15 July 2022377.79384.47376.86379.86379.862,488,300
14 July 2022368.83374.19361.46372.96372.962,098,400
13 July 2022368.20374.41364.70371.94371.941,994,000
12 July 2022383.90391.52372.91375.54375.542,639,600
11 July 2022386.57388.05380.46384.16384.161,832,200
08 July 2022384.35391.86383.84389.44389.441,611,200
07 July 2022382.50392.07382.38390.89390.892,368,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...