Adobe Inc. (ADBE) NASDAQ

347.10

-2.26(-0.65%)

Updated at September 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025361.1349.36349.36366.5341.6114.15M
September 11, 2025354.69350.55350.55355.25347.1611.8M
September 10, 2025356.29350.16350.16359.19348.124.47M
September 09, 2025362.75354.06354.06362.75353.034.32M
September 08, 2025348.86358.66358.66358.82343.595.04M
September 05, 2025345.81348.97348.97354.67345.14.66M
September 04, 2025342.24344.31344.31344.41331.54.92M
September 03, 2025345.72348.5348.5348.51343.363.04M
September 02, 2025350.24345.63345.63352.71341.284.23M
August 29, 2025354356.7356.7357.25352.462.64M
August 28, 2025357.63353.96353.96358.26349.113.8M
August 27, 2025355.98356.35356.35360.37355.162.35M
August 26, 2025363.03354.91354.91363.23353.74.07M
August 25, 2025362.56363.21363.21364.65361.42.26M
August 22, 2025355.8362.09362.09362.653543.06M
August 21, 2025349.91353.43353.43353.823472.36M
August 20, 2025361.68353.43353.43363353.23.73M
August 19, 2025359.22361.03361.03364.24358.122.81M
August 18, 2025355.68357.24357.24358.393532.92M
August 15, 2025348.33354.85354.85357.293483.72M
August 14, 2025349.5348.58348.58351.56346.13.75M
August 13, 2025339.54351.07351.07351.76337.554.38M
August 12, 2025333.52338.43338.43338.76330.043.57M
August 11, 2025334.53333.65333.65343.4332.474.37M
August 08, 2025338.68341.05341.05341.57336.373.51M
August 07, 2025344.04338.27338.27347.38332.654.66M
August 06, 2025341.65345.62345.62345.66339.193.35M
August 05, 2025339.31338.74338.74342.74337.353.91M
August 04, 2025351.16338.85338.85351.21338.046.45M
August 01, 2025355.95347.8347.8356.29347.464.31M
July 31, 2025362.26357.69357.69362.5354.274.51M
July 30, 2025370.72364364370.72363.483.2M
July 29, 2025370.45370.7370.7376.16369.714.23M
July 28, 2025371.03369.47369.47372.59368.722.98M
July 25, 2025372.31370.74370.74372.41369.512.05M
July 24, 2025371.9371.69371.69376370.612.69M
July 23, 2025373.49372.46372.46373.99369.261.99M
July 22, 2025368372.87372.87374.53682.45M
July 21, 2025366.49367.68367.68368.28363.132.77M
July 18, 2025367.07365.79365.79367.793642.46M
July 17, 2025360.6366.45366.45366.96359.283.34M
July 16, 2025364.59361.77361.77365.55358.713.59M
July 15, 2025367364.18364.18368.32363.882.55M
July 14, 2025363.19366.99366.99367.68360.182.9M
July 11, 2025368363.35363.35371.15362.753.45M
July 10, 2025371.99371.43371.43373.5365.513.99M
July 09, 2025383.5373.38373.38384.75370.914.73M
July 08, 2025378.5382.24382.24386.6377.183.71M
July 07, 2025378.9376.93376.93382.22375.523.55M
July 03, 2025378379.31379.31383.2377.82.86M
July 02, 2025384.64378.47378.47386.88372.736.91M
July 01, 2025385.1392.1392.1392.58381.524.52M
June 30, 2025387.3386.88386.88390.98384.634.63M
June 27, 2025385.44385.83385.83390.31384.415.08M
June 26, 2025387.2384.95384.95389.99382.873.14M
June 25, 2025383.6387.55387.55388.053823.72M
June 24, 2025384.96382.34382.34385378.514.8M
June 23, 2025377.59380.12380.12380.21374.243.84M
June 20, 2025380.48376.92376.92382.29373.768.13M
June 18, 2025383.99378.04378.04385.27377.544.81M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved