Adobe Inc. (ADBE)

USD 380.87

(1.67%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2025 408.88 409.98 402.63 405.86 527.07 Thousand
30 May, 2025 414.14 417.86 411.53 415.09 4.23 Million
29 May, 2025 414.0 415.42 410.47 413.36 1.78 Million
28 May, 2025 413.81 416.37 411.42 412.23 2.24 Million
27 May, 2025 412.76 414.95 411.6 413.1 2.68 Million
23 May, 2025 409.11 411.45 407.15 407.69 2.08 Million
22 May, 2025 412.51 417.9 412.51 414.33 1.88 Million
21 May, 2025 414.86 422.95 412.59 414.03 2.49 Million
20 May, 2025 417.87 419.13 414.29 417.61 2.45 Million
19 May, 2025 413.53 421.27 413.2 420.68 3 Million