Explore inspiring leadership stories with Talent and Yahoo Finance

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

387.72

+11.08

(+2.94%)

At close: 04:00PM EDT

387.20

-0.52

(-0.13%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	380.64	388.06	378.22	387.72	387.72	3,303,400
23 June 2022	371.71	378.18	367.47	376.64	376.64	2,534,300
22 June 2022	360.79	372.55	358.22	365.33	365.33	3,168,200
21 June 2022	355.02	372.80	353.51	362.99	362.99	5,343,500
17 June 2022	349.24	367.32	338.00	360.79	360.79	9,455,900
16 June 2022	369.37	376.12	360.90	365.08	365.08	5,775,300
15 June 2022	376.03	382.75	368.50	376.92	376.92	3,664,500
14 June 2022	371.44	376.89	367.31	370.82	370.82	3,197,200
13 June 2022	377.36	385.65	371.09	371.65	371.65	4,724,800
10 June 2022	412.90	413.96	390.19	393.84	393.84	4,406,100
09 June 2022	424.17	436.04	423.48	426.42	426.42	2,572,400
08 June 2022	430.54	433.75	426.42	428.84	428.84	1,790,100
07 June 2022	423.98	435.20	423.12	433.42	433.42	1,611,200
06 June 2022	437.59	440.00	427.04	429.46	429.46	1,563,800
03 June 2022	430.71	438.01	427.26	429.76	429.76	2,355,300
02 June 2022	418.11	441.90	415.84	441.28	441.28	3,415,700
01 June 2022	428.00	437.55	413.79	418.16	418.16	3,409,900
31 May 2022	427.22	427.29	412.79	416.48	416.48	7,944,200
27 May 2022	414.80	428.55	414.63	428.22	428.22	3,560,400
26 May 2022	405.09	411.55	402.46	408.60	408.60	2,419,500
25 May 2022	395.32	406.10	394.71	402.50	402.50	2,726,700
24 May 2022	401.61	404.33	391.04	398.41	398.41	2,630,800
23 May 2022	404.01	407.88	398.89	406.76	406.76	2,337,500
20 May 2022	401.39	406.24	385.62	399.09	399.09	3,432,400
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	3,033,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.80+115.40(+1.71%)

ASX 2006,691.90+113.20(+1.72%)

AUD/USD0.6919-0.0033(-0.47%)

OIL107.59-0.03(-0.03%)

GOLD1,837.20+6.90(+0.38%)

BTC-AUD30,566.75-541.36(-1.74%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Adobe Inc. (ADBE)

ALL ORDS
6,877.80
+115.40(+1.71%)

ASX 200
6,691.90
+113.20(+1.72%)

AUD/USD
0.6919
-0.0033(-0.47%)

OIL
107.59
-0.03(-0.03%)

GOLD
1,837.20
+6.90(+0.38%)

BTC-AUD
30,566.75
-541.36(-1.74%)