Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ:ADBE)

392.10 +5.22 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 385.10 392.58 381.52 392.10 4,515,773 +5.22(+1.35%)
Jun 30, 2025 387.30 390.98 384.63 386.88 4,644,726 +1.05(+0.27%)
Jun 27, 2025 385.44 390.31 384.40 385.83 5,083,934 +0.88(+0.23%)
Jun 26, 2025 387.20 389.99 382.87 384.95 3,139,486 -2.60(-0.67%)
Jun 25, 2025 383.60 388.05 382.00 387.55 3,718,039 +5.21(+1.36%)
Jun 24, 2025 384.96 385.00 378.51 382.34 4,795,698 +2.22(+0.58%)
Jun 23, 2025 377.59 380.21 374.24 380.12 3,839,031 +3.20(+0.85%)
Jun 20, 2025 380.48 382.29 373.76 376.92 8,142,190 -1.12(-0.30%)
Jun 18, 2025 383.98 385.27 377.54 378.04 4,808,933 -4.64(-1.21%)
Jun 17, 2025 397.27 399.67 381.80 382.68 6,862,249 -19.05(-4.74%)
Jun 16, 2025 392.98 405.00 391.11 401.73 6,796,431 +10.05(+2.57%)
Jun 13, 2025 392.50 399.85 383.75 391.68 10,629,811 -22.00(-5.32%)
Jun 12, 2025 411.43 416.39 410.77 413.68 6,272,601 +0.84(+0.20%)
Jun 11, 2025 415.20 416.04 410.42 412.84 3,383,625 -3.22(-0.77%)
Jun 10, 2025 416.61 419.82 414.42 416.06 2,626,529 -0.20(-0.05%)
Jun 09, 2025 417.30 419.00 415.15 416.26 3,033,733 -0.66(-0.16%)
Jun 06, 2025 417.54 419.64 415.28 416.92 2,146,911 +1.72(+0.41%)
Jun 05, 2025 415.00 421.48 413.98 415.20 2,276,358 +1.29(+0.31%)
Jun 04, 2025 411.54 415.94 410.08 413.91 1,842,900 +1.42(+0.34%)
Jun 03, 2025 403.45 412.64 402.48 412.49 2,737,320 +9.09(+2.25%)
Jun 02, 2025 408.88 410.00 396.73 403.40 4,152,819 -11.69(-2.82%)
May 30, 2025 414.14 417.86 411.53 415.09 4,231,373 +1.73(+0.42%)
May 29, 2025 414.00 415.42 410.47 413.36 1,781,030 +1.13(+0.27%)
May 28, 2025 413.81 416.37 411.42 412.23 2,244,566 -0.87(-0.21%)
May 27, 2025 412.76 414.95 411.60 413.10 2,680,068 +5.41(+1.33%)
May 23, 2025 409.11 411.45 407.15 407.69 2,087,820 -6.64(-1.60%)
May 22, 2025 412.51 417.90 412.51 414.33 1,889,132 +0.30(+0.07%)
May 21, 2025 414.86 422.95 412.59 414.03 2,495,583 -3.58(-0.86%)
May 20, 2025 417.87 419.13 414.29 417.61 2,453,843 -3.07(-0.73%)
May 19, 2025 413.53 421.27 413.20 420.68 3,006,510 +3.56(+0.85%)
May 16, 2025 414.62 421.76 412.06 417.12 5,391,581 +12.44(+3.07%)
May 15, 2025 399.35 404.85 399.35 404.69 2,763,466 +5.22(+1.31%)
May 14, 2025 396.85 400.12 396.42 399.47 2,405,834 +2.07(+0.52%)
May 13, 2025 395.90 399.67 394.71 397.40 2,663,697 +1.46(+0.37%)
May 12, 2025 394.33 397.82 392.75 395.94 3,157,037 +12.66(+3.30%)
May 09, 2025 386.18 388.77 382.33 383.28 2,031,339 -0.71(-0.18%)
May 08, 2025 388.30 388.73 383.40 383.99 3,383,181 -0.98(-0.25%)
May 07, 2025 384.70 387.83 380.94 384.97 2,153,092 +1.99(+0.52%)
May 06, 2025 376.57 386.52 375.05 382.98 2,969,640 +1.92(+0.50%)
May 05, 2025 379.29 384.54 378.40 381.06 2,094,610 +0.19(+0.05%)
May 02, 2025 380.09 383.56 379.19 380.87 2,340,741 +6.24(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.