Adobe Systems Incorporated (ADBE)

USD 326.78

(1.49%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 364.18 368.73 361.3 361.78 3.83 Million
22 Sep, 2025 364.16 365.38 359.36 364.08 4.7 Million
19 Sep, 2025 368.94 370.31 362.54 365.9 7.69 Million
18 Sep, 2025 366.86 370.86 365.85 367.46 4.75 Million
17 Sep, 2025 353.18 365.0 353.18 362.07 6.44 Million
16 Sep, 2025 350.16 356.94 348.32 352.73 6.69 Million
15 Sep, 2025 350.5 358.0 345.05 347.1 6.76 Million
12 Sep, 2025 361.1 366.5 341.61 349.36 14.14 Million
11 Sep, 2025 354.69 355.25 347.16 350.55 11.8 Million
10 Sep, 2025 356.29 359.19 348.12 350.16 4.55 Million