Adobe Inc. (ADBE)

USD 380.87

(1.67%)

Historical Prices

Date Open High Low Close Volume
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
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
09 May, 2025 386.18 388.77 382.33 383.28 2.03 Million
08 May, 2025 388.3 388.73 383.4 383.99 3.38 Million
07 May, 2025 384.7 387.83 380.95 384.97 2.15 Million