The highest closing price for Adobe Systems (ADBE) all-time was $688.37, on November 19, 2021. The latest price is $384.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $381.13 | $384.00 | $375.53 | $383.20 | 3,847,766 |
March 2025 | $440.65 | $453.26 | $374.50 | $383.53 | 94,252,869 |
February 2025 | $437.80 | $465.70 | $430.88 | $438.56 | 55,424,454 |
January 2025 | $447.76 | $450.12 | $403.75 | $437.45 | 80,069,029 |
December 2024 | $512.85 | $557.90 | $432.47 | $444.68 | 105,647,308 |
November 2024 | $475.41 | $539.92 | $475.05 | $515.93 | 53,601,884 |
October 2024 | $517.45 | $519.00 | $477.38 | $478.08 | 61,014,985 |
September 2024 | $576.30 | $587.75 | $506.49 | $517.78 | 71,622,880 |
August 2024 | $549.99 | $578.40 | $500.00 | $574.41 | 41,274,346 |
July 2024 | $551.37 | $580.55 | $527.59 | $551.65 | 51,423,977 |
June 2024 | $447.58 | $558.48 | $436.58 | $555.54 | 92,071,982 |
May 2024 | $461.12 | $496.76 | $433.97 | $444.76 | 63,594,306 |
April 2024 | $504.99 | $506.92 | $462.28 | $462.83 | 64,952,507 |
March 2024 | $561.11 | $585.35 | $485.00 | $504.60 | 98,006,812 |
February 2024 | $619.00 | $638.25 | $528.01 | $560.28 | 71,229,326 |
January 2024 | $589.51 | $636.25 | $563.34 | $617.78 | 55,334,362 |
December 2023 | $609.24 | $633.89 | $578.20 | $596.60 | 70,831,003 |
November 2023 | $535.00 | $628.60 | $534.00 | $611.01 | 52,923,271 |
October 2023 | $508.24 | $574.40 | $504.55 | $532.06 | 55,824,000 |
September 2023 | $564.80 | $570.24 | $498.70 | $509.90 | 62,947,945 |
August 2023 | $545.78 | $562.10 | $503.90 | $559.34 | 51,215,704 |
July 2023 | $486.39 | $552.94 | $475.00 | $546.17 | 61,176,215 |
June 2023 | $412.29 | $518.74 | $412.29 | $488.99 | 108,631,768 |
May 2023 | $376.51 | $432.99 | $331.89 | $417.79 | 86,414,639 |
April 2023 | $380.88 | $386.00 | $357.25 | $377.56 | 39,099,052 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
