Get the Stockscreener App
367.46
1.49%
5.39
After Hours:
367.65
0.19
+0.05%
Overview
News
Price History
Option Chain
Financials
Why ADBE Down?
Discussions
Forecast
Stock Split
Dividend History
Adobe Inc Stock (ADBE) Price History
The historical daily chart and data for Adobe Inc stock (ADBE), adjusted for splits and dividends, show that the latest closing stock price as of September 18, 2025, is $367.46.
- Adobe Inc all-time high stock price is $699.54, occurred on November 22, 2021.
- The lowest Adobe Inc stock price recorded was $57.15 on May 07, 2014. Since then, Adobe Inc's stock price has risen over 542.97% to $367.46 now.
- The 52-week high stock price for ADBE is $557.90, representing a 51.83% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ADBE is $330.04, indicating a -10.18% decrease from the current share price, occurred on August 12, 2025.
- The closing price of Adobe Inc (ADBE) stock in the beginning of 2024 was $564.37. The stock closed the year at $336.53, a loss of over -40.37% for the year.
The table below shows more information about ADBE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $370.9 | $365.9 | $5.01 | 4,742,434.0 | +1.49% |
| Sep 17, 2025 | $365.0 | $353.2 | $11.82 | 6,431,841.0 | +2.65% |
| Sep 16, 2025 | $356.9 | $348.3 | $8.62 | 6,682,310.0 | +1.62% |
| Sep 15, 2025 | $358.0 | $345.1 | $12.95 | 6,726,522.0 | -0.65% |
| Sep 12, 2025 | $366.5 | $341.6 | $24.89 | 14,104,177.0 | -0.34% |
| Sep 11, 2025 | $355.2 | $347.2 | $8.09 | 11,093,370.0 | +0.11% |
| Sep 10, 2025 | $359.2 | $348.1 | $11.07 | 4,516,907.0 | -1.10% |
| Sep 09, 2025 | $362.8 | $353.0 | $9.72 | 4,302,083.0 | -1.28% |
| Sep 08, 2025 | $358.8 | $343.6 | $15.23 | 4,863,202.0 | +2.78% |
| Sep 05, 2025 | $354.7 | $345.1 | $9.57 | 4,660,591.0 | +1.35% |
| Sep 04, 2025 | $344.4 | $331.5 | $12.90 | 4,912,501.0 | -1.20% |
| Sep 03, 2025 | $348.5 | $343.4 | $5.15 | 3,005,791.0 | +0.83% |
| Sep 02, 2025 | $352.7 | $341.3 | $11.43 | 4,224,248.0 | -3.10% |
| Aug 29, 2025 | $357.2 | $352.5 | $4.80 | 2,635,228.0 | +0.77% |
| Aug 28, 2025 | $358.3 | $349.1 | $9.15 | 3,797,297.0 | -0.67% |
| Aug 27, 2025 | $360.4 | $355.2 | $5.21 | 2,350,836.0 | +0.41% |
| Aug 26, 2025 | $363.2 | $353.7 | $9.54 | 4,051,783.0 | -2.29% |
| Aug 25, 2025 | $364.6 | $361.4 | $3.25 | 2,248,982.0 | +0.34% |
| Aug 22, 2025 | $362.6 | $354.0 | $8.65 | 2,963,762.0 | +2.42% |
| Aug 21, 2025 | $353.8 | $347.0 | $6.82 | 2,333,994.0 | +0.00% |
| Aug 20, 2025 | $363.0 | $353.2 | $9.80 | 3,724,352.0 | -2.11% |
Adobe Inc Stock (ADBE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adobe Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adobe Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adobe Inc Stock (ADBE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $370.9 | $331.5 | $39.36 | 85,008,411.0 | +3.02% |
| Aug, 2025 | $364.6 | $330.0 | $34.61 | 75,653,727.0 | -0.28% |
| Jul, 2025 | $392.6 | $354.3 | $38.31 | 74,302,677.0 | -7.54% |
| Jun, 2025 | $421.5 | $373.8 | $47.72 | 90,312,407.0 | -6.80% |
| May, 2025 | $422.9 | $374.1 | $48.88 | 56,782,759.0 | +10.70% |
| Apr, 2025 | $388.0 | $332.0 | $55.99 | 88,417,726.0 | -2.23% |
| Mar, 2025 | $453.3 | $374.5 | $78.76 | 87,242,936.0 | -12.55% |
| Feb, 2025 | $465.7 | $430.9 | $34.82 | 51,843,900.0 | +0.25% |
| Jan, 2025 | $450.1 | $403.8 | $46.37 | 77,570,098.0 | -1.63% |
Adobe Inc Stock (ADBE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $557.9 | $432.5 | $125.4 | 95,607,879.0 | -13.59% |
| Nov, 2024 | $539.9 | $475.1 | $64.87 | 50,105,346.0 | +7.92% |
| Oct, 2024 | $519.0 | $477.4 | $41.62 | 57,851,445.0 | -7.67% |
| Sep, 2024 | $587.8 | $506.5 | $81.26 | 68,378,726.0 | -9.86% |
| Aug, 2024 | $578.4 | $500.0 | $78.40 | 39,660,934.0 | +4.13% |
| Jul, 2024 | $580.5 | $527.6 | $52.96 | 49,381,712.0 | -0.70% |
| Jun, 2024 | $558.5 | $436.6 | $121.9 | 88,826,736.0 | +24.91% |
| May, 2024 | $496.8 | $434.0 | $62.78 | 60,213,618.0 | -3.90% |
| Apr, 2024 | $506.9 | $462.3 | $44.64 | 62,962,128.0 | -8.28% |
| Mar, 2024 | $585.4 | $485.0 | $100.4 | 97,213,296.0 | -9.94% |
| Feb, 2024 | $638.2 | $528.0 | $110.2 | 70,758,010.0 | -9.31% |
| Jan, 2024 | $636.2 | $563.3 | $72.91 | 55,211,886.0 | +3.55% |
Adobe Inc Stock (ADBE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $633.9 | $578.2 | $55.69 | 70,230,108.0 | -2.36% |
| Nov, 2023 | $628.6 | $534.0 | $94.60 | 51,646,387.0 | +14.84% |
| Oct, 2023 | $574.4 | $504.6 | $69.85 | 55,387,548.0 | +4.35% |
| Sep, 2023 | $570.2 | $498.7 | $71.54 | 62,287,246.0 | -8.84% |
| Aug, 2023 | $562.1 | $503.9 | $58.20 | 51,059,138.0 | +2.41% |
| Jul, 2023 | $552.9 | $475.0 | $77.94 | 61,093,060.0 | +11.69% |
| Jun, 2023 | $518.7 | $412.3 | $106.4 | 105,995,501.0 | +17.04% |
| May, 2023 | $433.0 | $331.9 | $101.1 | 84,062,921.0 | +10.66% |
| Apr, 2023 | $386.0 | $357.2 | $28.75 | 39,090,968.0 | -2.03% |
| Mar, 2023 | $385.7 | $321.0 | $64.73 | 82,802,249.0 | +18.96% |
| Feb, 2023 | $402.5 | $318.6 | $83.89 | 57,455,154.0 | -12.53% |
| Jan, 2023 | $373.4 | $322.4 | $50.98 | 48,863,457.0 | +10.05% |
1.26%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):