Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 362.75 362.75 353.03 354.06 4.32 Million
08 Sep, 2025 348.86 358.82 343.59 358.66 5.04 Million
05 Sep, 2025 345.81 354.67 345.1 348.97 4.66 Million
04 Sep, 2025 342.24 344.41 331.5 344.31 4.91 Million
03 Sep, 2025 345.72 348.51 343.36 348.5 3.03 Million
02 Sep, 2025 350.24 352.71 341.28 345.63 4.22 Million
29 Aug, 2025 354.0 357.25 352.46 356.7 2.63 Million
28 Aug, 2025 357.63 358.26 349.11 353.96 3.8 Million
27 Aug, 2025 355.98 360.37 355.16 356.35 2.35 Million
26 Aug, 2025 363.03 363.23 353.7 354.91 4.06 Million