Adobe Systems Incorporated (ADBE)

USD 326.78

(1.49%)

Historical Prices

Date Open High Low Close Volume
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
16 May, 2025 414.62 421.77 412.06 417.13 5.39 Million
15 May, 2025 399.35 404.85 399.35 404.69 2.76 Million