Adobe Systems Incorporated (ADBE)

USD 326.78

(1.49%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 321.98 326.99 320.63 326.78 3.08 Million
02 Dec, 2025 321.62 325.96 318.08 322.81 3.95 Million
01 Dec, 2025 316.39 326.14 316.11 322.85 3.65 Million
28 Nov, 2025 317.8 322.31 317.52 320.13 1.8 Million
26 Nov, 2025 319.2 321.67 316.1 317.52 3.02 Million
25 Nov, 2025 317.77 321.52 315.57 319.55 3.76 Million
24 Nov, 2025 325.0 325.77 318.34 318.73 5.41 Million
21 Nov, 2025 313.57 327.75 311.59 324.19 4.82 Million
20 Nov, 2025 318.87 323.18 312.09 312.4 3.88 Million
19 Nov, 2025 323.18 323.36 315.18 318.11 3.73 Million