NasdaqGS - Delayed Quote USD

Adobe Inc. (ADBE)

473.44 -3.68 (-0.77%)
At close: April 25 at 4:00 PM EDT
474.10 +0.66 (+0.14%)
After hours: April 25 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 469.40 474.50 465.78 473.44 473.44 2,242,488
Apr 24, 2024 472.94 478.57 471.73 477.12 477.12 2,338,000
Apr 23, 2024 469.72 474.81 467.83 472.90 472.90 2,205,800
Apr 22, 2024 470.22 471.50 462.28 466.89 466.89 2,604,300
Apr 19, 2024 476.54 476.58 463.09 465.02 465.02 3,280,600
Apr 18, 2024 476.76 477.61 471.83 473.18 473.18 2,389,700
Apr 17, 2024 477.31 481.02 472.69 474.45 474.45 2,034,800
Apr 16, 2024 470.00 478.98 468.49 476.22 476.22 2,660,100
Apr 15, 2024 477.02 478.52 468.35 470.10 470.10 3,353,200
Apr 12, 2024 477.95 478.78 468.60 474.09 474.09 5,620,000
Apr 11, 2024 487.36 488.67 479.74 484.28 484.28 2,978,500
Apr 10, 2024 489.39 491.77 480.28 487.22 487.22 2,487,900
Apr 9, 2024 486.00 493.31 483.31 492.55 492.55 2,548,600
Apr 8, 2024 484.78 486.98 477.23 484.28 484.28 3,439,200
Apr 5, 2024 488.84 490.09 481.28 485.12 485.12 4,971,800
Apr 4, 2024 503.56 504.11 486.70 487.11 487.11 3,403,300
Apr 3, 2024 497.36 498.86 494.71 497.01 497.01 2,604,400
Apr 2, 2024 494.40 500.75 491.34 499.21 499.21 3,083,300
Apr 1, 2024 504.99 506.92 499.31 502.09 502.09 2,056,000
Mar 28, 2024 508.12 509.00 500.26 504.60 504.60 3,897,000
Mar 27, 2024 515.47 516.86 499.70 504.40 504.40 4,228,400
Mar 26, 2024 508.06 512.79 503.59 507.60 507.60 2,813,300
Mar 25, 2024 496.79 510.63 496.69 507.23 507.23 4,277,000
Mar 22, 2024 509.07 511.59 496.67 499.52 499.52 5,410,300
Mar 21, 2024 517.60 519.73 506.20 511.25 511.25 5,206,600
Mar 20, 2024 523.29 523.87 512.50 519.14 519.14 4,239,600
Mar 19, 2024 509.89 522.68 508.99 521.19 521.19 7,081,800
Mar 18, 2024 495.55 515.73 495.55 513.86 513.86 7,052,700
Mar 15, 2024 499.64 503.13 485.00 492.46 492.46 19,570,500
Mar 14, 2024 578.00 579.54 568.76 570.45 570.45 5,908,100
Mar 13, 2024 579.06 585.35 573.41 573.55 573.55 3,466,000
Mar 12, 2024 568.60 579.79 562.60 579.14 579.14 3,469,200
Mar 11, 2024 552.45 562.69 551.02 560.42 560.42 2,857,800
Mar 8, 2024 553.00 560.44 550.51 551.69 551.69 2,831,100
Mar 7, 2024 550.00 558.38 541.59 556.04 556.04 2,660,500
Mar 6, 2024 548.00 550.64 538.15 543.09 543.09 3,209,800
Mar 5, 2024 562.60 564.19 539.35 544.84 544.84 4,286,800
Mar 4, 2024 572.85 576.25 564.10 567.94 567.94 2,556,400
Mar 1, 2024 561.11 572.89 560.67 570.93 570.93 2,903,700
Feb 29, 2024 554.89 561.94 553.23 560.28 560.28 3,844,400
Feb 28, 2024 552.00 557.20 549.76 551.82 551.82 2,313,200
Feb 27, 2024 565.91 565.91 548.54 552.49 552.49 3,247,600
Feb 26, 2024 556.56 570.60 556.56 560.48 560.48 4,251,200
Feb 23, 2024 543.49 557.18 541.48 553.44 553.44 4,546,500
Feb 22, 2024 553.94 555.55 534.56 537.57 537.57 5,023,400
Feb 21, 2024 539.76 542.57 529.37 538.52 538.52 4,493,500
Feb 20, 2024 531.50 545.88 528.01 541.91 541.91 6,567,600
Feb 16, 2024 589.90 590.14 546.37 546.66 546.66 10,323,000
Feb 15, 2024 606.00 607.32 589.77 590.44 590.44 3,677,400
Feb 14, 2024 605.85 610.33 602.50 604.66 604.66 1,615,100
Feb 13, 2024 596.70 608.39 590.00 601.89 601.89 2,985,200
Feb 12, 2024 626.00 626.35 611.58 611.84 611.84 2,317,200
Feb 9, 2024 616.00 628.07 615.80 627.21 627.21 2,091,400
Feb 8, 2024 615.85 621.34 612.51 615.86 615.86 1,815,700
Feb 7, 2024 613.25 620.42 610.15 615.85 615.85 2,313,800
Feb 6, 2024 625.58 626.46 604.67 607.14 607.14 3,436,200
Feb 5, 2024 633.03 634.59 624.54 630.50 630.50 2,131,200
Feb 2, 2024 624.79 638.25 617.01 634.76 634.76 2,542,200
Feb 1, 2024 619.00 628.80 618.78 627.91 627.91 1,687,600
Jan 31, 2024 620.00 625.93 612.17 617.78 617.78 2,666,800
Jan 30, 2024 630.00 630.47 620.89 627.96 627.96 2,007,400
Jan 29, 2024 615.71 636.25 615.71 630.23 630.23 3,212,200
Jan 26, 2024 620.70 622.50 613.00 613.93 613.93 2,137,800
Jan 25, 2024 615.42 627.06 612.24 622.58 622.58 3,806,200
Jan 24, 2024 601.71 616.95 597.46 606.48 606.48 2,999,000
Jan 23, 2024 602.21 604.32 591.34 597.18 597.18 2,723,500
Jan 22, 2024 615.00 620.96 603.15 603.59 603.59 4,488,000
Jan 19, 2024 593.81 612.07 589.13 611.55 611.55 3,760,100
Jan 18, 2024 586.90 596.89 584.21 593.70 593.70 2,793,600
Jan 17, 2024 591.99 596.75 582.44 596.10 596.10 2,588,300
Jan 16, 2024 592.83 597.76 588.34 597.68 597.68 2,126,100
Jan 12, 2024 598.39 599.38 593.02 596.54 596.54 1,477,000
Jan 11, 2024 592.00 597.84 584.52 597.49 597.49 2,331,800
Jan 10, 2024 585.43 593.65 585.43 591.03 591.03 2,135,700
Jan 9, 2024 578.33 588.20 577.28 586.20 586.20 1,926,900
Jan 8, 2024 567.87 581.51 567.87 580.55 580.55 2,830,000
Jan 5, 2024 563.50 569.52 563.34 564.60 564.60 1,922,900
Jan 4, 2024 570.99 572.91 566.66 567.05 567.05 2,092,100
Jan 3, 2024 574.58 577.30 570.19 571.79 571.79 2,478,000
Jan 2, 2024 589.51 590.44 576.76 580.07 580.07 2,840,200
Dec 29, 2023 596.09 600.75 592.94 596.60 596.60 1,893,900
Dec 28, 2023 597.44 599.04 593.63 595.52 595.52 1,702,600
Dec 27, 2023 598.60 599.79 593.71 596.08 596.08 1,394,900
Dec 26, 2023 598.92 601.69 596.50 598.26 598.26 1,595,100
Dec 22, 2023 600.80 601.86 596.00 598.75 598.75 1,659,800
Dec 21, 2023 603.00 607.40 594.82 600.14 600.14 3,192,800
Dec 20, 2023 600.71 610.68 595.07 596.06 596.06 2,587,300
Dec 19, 2023 600.00 612.71 598.08 604.64 604.64 4,150,700
Dec 18, 2023 591.52 603.13 586.62 599.13 599.13 5,452,000
Dec 15, 2023 580.60 591.66 578.20 584.68 584.68 8,663,700
Dec 14, 2023 593.00 593.16 578.30 584.64 584.64 11,315,300
Dec 13, 2023 630.41 632.45 618.03 624.26 624.26 6,188,500
Dec 12, 2023 625.86 633.89 623.00 633.66 633.66 2,968,900
Dec 11, 2023 616.88 627.82 614.34 625.20 625.20 3,270,600
Dec 8, 2023 605.00 610.23 601.30 610.01 610.01 2,498,800
Dec 7, 2023 598.92 609.23 596.47 608.78 608.78 2,605,200
Dec 6, 2023 608.06 608.53 594.49 595.70 595.70 2,080,400
Dec 5, 2023 596.77 602.74 591.17 602.22 602.22 2,577,700
Dec 4, 2023 604.91 608.29 596.21 604.56 604.56 2,541,500
Dec 1, 2023 609.24 615.20 603.18 612.47 612.47 2,490,000
Nov 30, 2023 620.00 621.48 605.07 611.01 611.01 3,960,300
Nov 29, 2023 625.94 628.60 616.77 617.39 617.39 2,595,600
Nov 28, 2023 613.98 625.60 612.26 623.32 623.32 2,302,900
Nov 27, 2023 618.80 625.83 614.57 619.27 619.27 1,854,400
Nov 24, 2023 616.26 619.44 613.60 619.43 619.43 942,700
Nov 22, 2023 616.63 624.38 614.01 619.72 619.72 2,064,400
Nov 21, 2023 610.63 615.57 607.03 610.99 610.99 1,906,200
Nov 20, 2023 605.31 614.20 604.50 612.70 612.70 2,393,900
Nov 17, 2023 602.07 605.05 597.02 602.66 602.66 1,968,500
Nov 16, 2023 595.45 605.27 592.14 602.06 602.06 2,040,400
Nov 15, 2023 605.00 605.73 591.79 595.31 595.31 3,088,900
Nov 14, 2023 601.56 613.71 599.04 604.33 604.33 2,884,900
Nov 13, 2023 589.98 594.26 583.36 590.34 590.34 2,505,100
Nov 10, 2023 580.49 598.14 576.01 597.22 597.22 3,062,700
Nov 9, 2023 587.51 590.04 576.34 577.74 577.74 2,336,600
Nov 8, 2023 589.00 595.67 581.07 585.31 585.31 3,079,200
Nov 7, 2023 568.81 589.00 568.81 585.20 585.20 3,993,600
Nov 6, 2023 566.00 567.88 558.17 565.45 565.45 2,593,400
Nov 3, 2023 560.00 567.03 557.66 563.66 563.66 2,066,300
Nov 2, 2023 550.44 559.36 550.00 558.71 558.71 2,634,800
Nov 1, 2023 535.00 545.27 534.00 544.50 544.50 2,644,500
Oct 31, 2023 530.64 532.64 522.81 532.06 532.06 2,052,300
Oct 30, 2023 516.11 530.75 512.24 526.94 526.94 2,806,900
Oct 27, 2023 517.50 519.86 506.92 508.12 508.12 2,985,600
Oct 26, 2023 530.00 530.99 511.68 514.28 514.28 2,876,700
Oct 25, 2023 533.56 534.46 517.63 521.14 521.14 2,526,000
Oct 24, 2023 544.64 546.00 532.12 539.56 539.56 2,358,100
Oct 23, 2023 535.81 548.03 531.00 540.41 540.41 2,172,600
Oct 20, 2023 555.74 555.98 535.95 540.96 540.96 2,728,100
Oct 19, 2023 560.00 567.10 553.47 555.74 555.74 2,809,300
Oct 18, 2023 554.48 568.18 554.24 557.87 557.87 2,614,500
Oct 17, 2023 545.41 560.80 543.34 560.09 560.09 2,355,300
Oct 16, 2023 553.18 555.57 545.69 550.74 550.74 2,179,700
Oct 13, 2023 560.00 562.89 546.99 548.76 548.76 2,832,600
Oct 12, 2023 553.70 574.40 552.23 559.63 559.63 4,624,000
Oct 11, 2023 538.59 551.34 536.11 549.91 549.91 3,307,500
Oct 10, 2023 530.91 537.00 530.40 532.72 532.72 2,090,900
Oct 9, 2023 522.00 530.00 518.75 529.29 529.29 1,713,500
Oct 6, 2023 513.22 531.31 509.52 526.68 526.68 2,523,300
Oct 5, 2023 519.84 522.61 509.24 516.44 516.44 1,818,800
Oct 4, 2023 511.93 519.76 510.00 518.42 518.42 2,027,200
Oct 3, 2023 517.52 520.49 504.55 507.03 507.03 2,004,100
Oct 2, 2023 508.24 522.41 508.24 521.13 521.13 2,411,500
Sep 29, 2023 505.44 518.58 505.44 509.90 509.90 2,795,900
Sep 28, 2023 500.00 508.68 499.25 504.67 504.67 2,720,000
Sep 27, 2023 507.51 509.25 498.70 502.60 502.60 3,311,100
Sep 26, 2023 510.14 510.14 502.01 506.30 506.30 2,375,400
Sep 25, 2023 511.45 514.25 507.22 511.60 511.60 2,219,500
Sep 22, 2023 513.09 518.15 508.83 512.90 512.90 2,702,100
Sep 21, 2023 519.48 526.29 513.40 513.88 513.88 3,844,600
Sep 20, 2023 541.69 548.85 535.73 535.78 535.78 2,626,000
Sep 19, 2023 531.35 542.40 529.47 541.69 541.69 2,385,800
Sep 18, 2023 524.23 533.98 522.18 532.42 532.42 2,650,700
Sep 15, 2023 532.11 537.69 523.62 528.89 528.89 9,769,000
Sep 14, 2023 551.09 555.19 544.34 552.16 552.16 4,786,900
Sep 13, 2023 557.02 559.85 546.43 553.56 553.56 3,465,200
Sep 12, 2023 555.63 559.09 540.37 542.21 542.21 3,961,300
Sep 11, 2023 562.00 565.43 556.70 564.50 564.50 2,083,300
Sep 8, 2023 568.90 570.24 558.03 560.36 560.36 2,262,000
Sep 7, 2023 554.00 561.83 551.08 560.46 560.46 2,089,400
Sep 6, 2023 560.45 564.06 555.85 561.94 561.94 2,299,900
Sep 5, 2023 557.88 567.59 555.42 564.88 564.88 2,349,700
Sep 1, 2023 564.80 569.98 558.52 563.21 563.21 2,232,300
Aug 31, 2023 547.00 562.10 546.76 559.34 559.34 3,919,300
Aug 30, 2023 540.10 546.00 536.09 545.36 545.36 1,930,300
Aug 29, 2023 527.70 541.97 526.15 540.57 540.57 2,167,000
Aug 28, 2023 525.70 533.51 523.98 529.92 529.92 1,684,100
Aug 25, 2023 514.92 528.43 514.47 525.06 525.06 2,308,300
Aug 24, 2023 539.00 539.67 511.05 512.43 512.43 2,950,200
Aug 23, 2023 522.73 535.25 519.24 530.71 530.71 2,336,900
Aug 22, 2023 529.72 530.00 518.35 519.48 519.48 1,496,600
Aug 21, 2023 510.29 522.98 510.29 520.47 520.47 2,428,300
Aug 18, 2023 504.65 510.05 503.90 508.13 508.13 2,139,100
Aug 17, 2023 525.00 525.49 510.56 511.67 511.67 2,455,800
Aug 16, 2023 517.81 523.15 514.17 514.49 514.49 1,541,300
Aug 15, 2023 518.35 522.04 516.06 518.70 518.70 1,824,300
Aug 14, 2023 506.78 522.55 505.03 522.25 522.25 2,052,500
Aug 11, 2023 510.83 514.90 506.37 508.45 508.45 1,929,900
Aug 10, 2023 521.03 523.22 512.98 515.83 515.83 1,901,700
Aug 9, 2023 520.55 520.97 509.53 513.78 513.78 1,843,800
Aug 8, 2023 523.99 524.58 515.25 520.60 520.60 2,626,100
Aug 7, 2023 530.00 532.58 523.52 529.73 529.73 1,777,600
Aug 4, 2023 526.74 535.63 522.12 526.88 526.88 2,461,900
Aug 3, 2023 523.00 530.91 522.22 523.76 523.76 2,183,700
Aug 2, 2023 539.32 539.99 526.50 530.30 530.30 2,971,000
Aug 1, 2023 545.78 552.02 541.67 549.10 549.10 2,274,000
Jul 31, 2023 541.87 552.94 541.87 546.17 546.17 4,059,800
Jul 28, 2023 515.43 530.32 514.63 528.87 528.87 2,810,000
Jul 27, 2023 523.16 527.90 511.24 513.97 513.97 2,477,200
Jul 26, 2023 520.49 521.10 510.44 514.55 514.55 2,918,700
Jul 25, 2023 519.42 526.88 517.92 525.34 525.34 2,472,100
Jul 24, 2023 520.00 524.84 514.86 523.86 523.86 2,260,500
Jul 21, 2023 521.75 529.69 519.28 520.23 520.23 8,098,000
Jul 20, 2023 522.03 528.31 514.09 516.88 516.88 3,264,500
Jul 19, 2023 534.48 539.00 526.06 527.17 527.17 3,383,200
Jul 18, 2023 519.64 535.13 517.38 532.23 532.23 4,094,600
Jul 17, 2023 513.00 522.69 512.38 522.00 522.00 2,645,600
Jul 14, 2023 517.34 523.79 512.67 514.83 514.83 2,300,400
Jul 13, 2023 509.62 519.41 509.50 517.28 517.28 3,049,400
Jul 12, 2023 509.41 510.79 500.01 507.36 507.36 3,027,400
Jul 11, 2023 497.28 506.03 491.76 504.74 504.74 2,844,200
Jul 10, 2023 485.27 499.20 485.11 496.35 496.35 3,352,600
Jul 7, 2023 481.98 490.42 479.86 485.27 485.27 2,324,500
Jul 6, 2023 479.99 482.50 475.00 481.29 481.29 2,100,900
Jul 5, 2023 480.99 489.41 479.73 487.26 487.26 2,190,000
Jul 3, 2023 486.39 486.61 479.84 485.21 485.21 1,491,000
Jun 30, 2023 482.74 492.81 482.72 488.99 488.99 3,095,900
Jun 29, 2023 484.47 485.83 479.60 483.77 483.77 1,905,400
Jun 28, 2023 482.00 489.75 480.39 482.43 482.43 3,229,200
Jun 27, 2023 480.00 490.80 479.95 489.27 489.27 2,691,700
Jun 26, 2023 483.01 487.16 479.05 479.51 479.51 3,169,500
Jun 23, 2023 472.95 487.33 472.32 484.72 484.72 4,450,200
Jun 22, 2023 474.12 481.00 473.02 477.58 477.58 3,601,400
Jun 21, 2023 492.00 495.55 475.31 477.48 477.48 5,258,700
Jun 20, 2023 485.63 492.69 480.00 485.86 485.86 5,331,200
Jun 16, 2023 518.23 518.74 494.62 495.18 495.18 13,335,800
Jun 15, 2023 475.47 495.20 474.25 490.91 490.91 9,682,200
Jun 14, 2023 476.15 483.85 473.20 479.53 479.53 5,150,100
Jun 13, 2023 489.71 491.51 470.36 478.99 478.99 7,412,500
Jun 12, 2023 463.71 478.04 459.42 474.63 474.63 6,913,700
Jun 9, 2023 456.91 466.59 453.09 454.00 454.00 7,928,300
Jun 8, 2023 424.15 440.63 423.58 439.03 439.03 6,062,800
Jun 7, 2023 434.56 436.81 417.74 418.32 418.32 4,773,000
Jun 6, 2023 432.55 437.12 431.24 432.89 432.89 2,342,000
Jun 5, 2023 433.01 440.38 426.96 434.18 434.18 3,447,400
Jun 2, 2023 432.00 438.53 430.36 436.37 436.37 4,332,200
Jun 1, 2023 412.29 430.60 412.29 426.75 426.75 4,443,100
May 31, 2023 413.90 421.36 410.70 417.79 417.79 5,158,500
May 30, 2023 429.94 432.99 416.08 417.21 417.21 5,332,300
May 26, 2023 396.72 416.36 396.57 415.39 415.39 7,833,600
May 25, 2023 375.49 397.65 374.09 392.06 392.06 7,030,000
May 24, 2023 368.41 369.06 361.72 365.76 365.76 2,666,600
May 23, 2023 371.81 376.49 369.92 370.42 370.42 2,967,700
May 22, 2023 371.25 374.40 369.66 372.05 372.05 2,627,100
May 19, 2023 363.00 372.08 361.36 371.25 371.25 3,855,500
May 18, 2023 357.00 361.48 356.45 360.43 360.43 2,896,400
May 17, 2023 345.36 358.69 345.12 356.63 356.63 3,560,600
May 16, 2023 344.20 347.07 341.17 345.11 345.11 2,558,300
May 15, 2023 337.35 345.89 333.01 345.67 345.67 3,330,500
May 12, 2023 340.51 340.79 331.89 335.45 335.45 4,278,400
May 11, 2023 341.88 344.66 339.37 341.58 341.58 2,183,400
May 10, 2023 348.25 352.00 341.83 344.02 344.02 3,386,300
May 9, 2023 342.50 345.00 341.23 342.65 342.65 1,879,400
May 8, 2023 348.00 350.48 340.76 344.06 344.06 3,135,900
May 5, 2023 338.98 349.55 338.03 348.40 348.40 4,260,100
May 4, 2023 347.97 348.00 332.84 335.83 335.83 6,614,900
May 3, 2023 363.49 365.96 344.24 345.25 345.25 6,700,800
May 2, 2023 374.36 375.85 367.84 368.66 368.66 2,287,600
May 1, 2023 376.51 378.72 373.71 374.15 374.15 1,868,000
Apr 28, 2023 371.42 377.69 368.56 377.56 377.56 2,061,200
Apr 27, 2023 365.94 373.82 363.50 371.42 371.42 2,338,800
Apr 26, 2023 368.60 369.45 357.25 363.06 363.06 2,803,200

Related Tickers

PANW Palo Alto Networks, Inc.
288.79
-1.71%
 
CRWD CrowdStrike Holdings, Inc.
298.02
+0.13%
 
ORCL Oracle Corporation
114.89
-0.39%
 
MSFT Microsoft Corporation
399.04
-2.45%
 
ZS Zscaler, Inc.
174.81
-1.49%
 
PLTR Palantir Technologies Inc.
21.71
+0.56%
 
MDB MongoDB, Inc.
366.13
-0.86%
 
SNPS Synopsys, Inc.
530.11
+0.49%
 
SQ Block, Inc.
72.79
-1.67%
 
FTNT Fortinet, Inc.
64.03
-2.17%