Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ:ADBE)

383.20 -0.33 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 380.00 384.80 374.67 383.53 3,960,521 -2.18(-0.57%)
Mar 28, 2025 393.89 396.92 384.75 385.71 3,830,771 -10.44(-2.64%)
Mar 27, 2025 397.44 401.48 392.51 396.15 2,729,350 -1.66(-0.42%)
Mar 26, 2025 403.00 404.50 397.01 397.81 3,425,989 -5.83(-1.44%)
Mar 25, 2025 393.57 404.32 392.99 403.64 3,646,817 +9.17(+2.32%)
Mar 24, 2025 392.47 396.86 391.38 394.47 5,217,118 +7.21(+1.86%)
Mar 21, 2025 384.13 389.85 382.45 387.26 7,607,408 -2.35(-0.60%)
Mar 20, 2025 386.89 397.82 385.80 389.61 4,008,674 +1.72(+0.44%)
Mar 19, 2025 394.10 395.26 387.00 387.89 4,347,856 -3.48(-0.89%)
Mar 18, 2025 395.36 395.95 384.57 391.37 4,296,546 -7.97(-2.00%)
Mar 17, 2025 394.11 399.94 387.13 399.34 4,258,070 +4.60(+1.17%)
Mar 14, 2025 379.74 396.36 377.80 394.74 6,134,844 +16.90(+4.47%)
Mar 13, 2025 405.27 405.77 374.50 377.84 14,400,159 -60.76(-13.85%)
Mar 12, 2025 436.69 443.90 435.50 438.60 5,485,020 +4.94(+1.14%)
Mar 11, 2025 432.88 441.33 431.00 433.66 3,144,744 -1.42(-0.33%)
Mar 10, 2025 443.11 444.54 433.23 435.08 3,995,609 -14.32(-3.19%)
Mar 07, 2025 442.00 452.51 440.99 449.40 3,039,468 +4.62(+1.04%)
Mar 06, 2025 444.73 452.19 441.19 444.78 2,745,688 -6.46(-1.43%)
Mar 05, 2025 443.65 453.26 443.11 451.24 2,405,179 +5.21(+1.17%)
Mar 04, 2025 439.25 448.82 434.70 446.03 2,940,643 +5.31(+1.20%)
Mar 03, 2025 440.65 448.09 438.21 440.72 2,604,655 +2.16(+0.49%)
Feb 28, 2025 438.16 440.37 432.10 438.56 3,936,921 +1.37(+0.31%)
Feb 27, 2025 441.79 444.57 436.82 437.19 2,338,110 -4.31(-0.98%)
Feb 26, 2025 443.80 447.65 438.40 441.50 1,945,107 -1.91(-0.43%)
Feb 25, 2025 443.47 447.49 439.17 443.41 2,611,648 -1.01(-0.23%)
Feb 24, 2025 445.11 446.28 440.91 444.42 2,806,793 +0.10(+0.02%)
Feb 21, 2025 453.27 453.75 440.69 444.32 3,376,008 -10.37(-2.28%)
Feb 20, 2025 457.44 461.00 451.57 454.69 2,335,879 -2.30(-0.50%)
Feb 19, 2025 463.61 463.61 455.32 456.99 2,964,809 -7.12(-1.53%)
Feb 18, 2025 462.65 464.33 453.07 464.11 2,972,359 +3.95(+0.86%)
Feb 14, 2025 463.35 464.99 458.00 460.16 2,622,975 +0.94(+0.20%)
Feb 13, 2025 465.21 465.70 457.03 459.22 2,792,799 -3.54(-0.76%)
Feb 12, 2025 458.00 463.00 451.30 462.76 3,305,932 +3.94(+0.86%)
Feb 11, 2025 449.00 461.55 448.29 458.82 3,255,503 +7.72(+1.71%)
Feb 10, 2025 439.25 453.37 439.00 451.10 3,945,560 +18.03(+4.16%)
Feb 07, 2025 436.24 441.00 432.41 433.07 2,693,472 -2.33(-0.54%)
Feb 06, 2025 437.63 439.96 434.35 435.40 2,565,498 -2.23(-0.51%)
Feb 05, 2025 440.75 444.95 436.27 437.63 2,937,782 -2.60(-0.59%)
Feb 04, 2025 435.43 443.58 434.26 440.23 2,645,817 +1.63(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.