The closing price for Adobe Systems (ADBE) this year is $451.10, today. It is up 0.7% for the year. The latest price is $451.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 10 2025 | $439.25 | $453.37 | $439.00 | $451.10 | 3,946,729 |
February 07 2025 | $436.24 | $441.00 | $432.41 | $433.07 | 2,693,470 |
February 06 2025 | $437.63 | $439.96 | $434.35 | $435.40 | 2,568,120 |
February 05 2025 | $440.75 | $444.95 | $436.27 | $437.63 | 2,938,540 |
February 04 2025 | $435.43 | $443.58 | $434.26 | $440.23 | 2,647,701 |
February 03 2025 | $437.80 | $442.74 | $430.88 | $438.60 | 3,348,717 |
January 31 2025 | $446.98 | $447.01 | $435.83 | $437.45 | 4,689,083 |
January 30 2025 | $439.67 | $448.42 | $439.23 | $446.00 | 3,290,128 |
January 29 2025 | $439.92 | $444.36 | $438.83 | $441.68 | 2,997,604 |
January 28 2025 | $436.27 | $445.81 | $431.64 | $442.84 | 5,376,392 |
January 27 2025 | $430.23 | $445.45 | $430.12 | $438.60 | 5,086,254 |
January 24 2025 | $437.28 | $441.88 | $434.73 | $435.38 | 2,631,804 |
January 23 2025 | $435.88 | $437.73 | $432.49 | $437.28 | 2,716,742 |
January 22 2025 | $438.00 | $439.73 | $433.43 | $437.32 | 3,391,642 |
January 21 2025 | $433.26 | $439.98 | $431.50 | $436.36 | 3,833,294 |
January 17 2025 | $434.35 | $435.99 | $425.70 | $429.99 | 4,012,745 |
January 16 2025 | $418.21 | $428.89 | $418.00 | $426.93 | 4,185,552 |
January 15 2025 | $421.70 | $423.97 | $415.66 | $417.28 | 4,345,781 |
January 14 2025 | $407.25 | $412.75 | $405.07 | $412.71 | 3,577,116 |
January 13 2025 | $404.27 | $409.96 | $403.75 | $408.50 | 4,558,780 |
January 10 2025 | $410.00 | $413.10 | $405.32 | $405.92 | 5,564,262 |
January 08 2025 | $417.34 | $422.66 | $415.51 | $419.58 | 3,508,786 |
January 07 2025 | $431.37 | $435.18 | $420.51 | $422.63 | 4,181,405 |
January 06 2025 | $431.88 | $436.41 | $427.79 | $431.18 | 3,994,400 |
January 03 2025 | $429.45 | $433.30 | $425.32 | $430.57 | 5,619,372 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
