Adobe Systems Incorporated (ADBE)

USD 326.78

(1.49%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 352.59 353.33 344.24 348.31 3.27 Million
06 Oct, 2025 346.93 357.34 342.04 350.14 5.34 Million
03 Oct, 2025 352.0 352.59 346.31 346.74 3.12 Million
02 Oct, 2025 343.76 351.73 342.42 351.48 3.95 Million
01 Oct, 2025 347.16 349.83 340.05 343.72 6.5 Million
30 Sep, 2025 360.54 362.0 349.9 352.75 5.36 Million
29 Sep, 2025 362.04 363.17 358.8 359.42 4.07 Million
26 Sep, 2025 353.71 360.72 352.78 360.37 3.07 Million
25 Sep, 2025 351.91 357.0 351.5 354.16 3.33 Million
24 Sep, 2025 355.6 355.6 347.8 353.27 6.14 Million