Adobe Inc. (ADBE)

USD 380.87

(1.67%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 414.14 416.02 412.95 415.01 527.41 Thousand
22 May, 2025 412.51 415.58 411.75 413.37 197.29 Thousand
21 May, 2025 414.86 417.61 413.99 417.47 239.09 Thousand
20 May, 2025 417.87 418.94 415.81 416.15 190.44 Thousand
19 May, 2025 413.53 417.12 413.2 415.85 165.47 Thousand
16 May, 2025 414.62 421.77 412.06 417.13 5.35 Million
15 May, 2025 399.35 404.85 399.35 404.69 2.76 Million
14 May, 2025 396.85 400.12 396.42 399.47 2.4 Million
13 May, 2025 395.9 399.67 394.71 397.4 2.66 Million
12 May, 2025 394.33 397.82 392.76 395.94 3.15 Million