559.05
price up icon0.25%   1.42
after-market After Hours: 559.27 0.22 +0.04%
loading

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 July 12, 2024, is $559.05.
  • 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 878.22% to $559.05 now.
  • The 52-week high stock price for ADBE is $638.25, representing a 14.17% increase from the current share price, occurred on February 02, 2024.
  • The 52-week low stock price for ADBE is $433.97, indicating a -22.37% decrease from the current share price, occurred on May 31, 2024.
  • The closing price of Adobe Inc (ADBE) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Jul 12, 2024 $562.5 $552.3 $10.17 1,960,237.0 +0.25%
Jul 11, 2024 $572.6 $557.1 $15.53 2,991,391.0 -1.23%
Jul 10, 2024 $566.9 $558.2 $8.72 2,251,390.0 -0.26%
Jul 09, 2024 $575.0 $562.5 $12.55 2,063,807.0 -1.63%
Jul 08, 2024 $576.7 $563.9 $12.83 2,619,005.0 -0.51%
Jul 05, 2024 $580.5 $568.9 $11.63 2,701,375.0 +1.44%
Jul 03, 2024 $571.8 $564.0 $7.83 1,670,433.0 +0.43%
Jul 02, 2024 $570.1 $560.0 $10.14 2,769,925.0 +1.37%
Jul 01, 2024 $561.2 $549.7 $11.48 3,020,553.0 +0.80%
Jun 28, 2024 $558.5 $548.0 $10.47 4,943,963.0 +1.61%
Jun 27, 2024 $549.2 $532.1 $17.06 4,498,666.0 +3.42%
Jun 26, 2024 $530.7 $526.0 $4.65 2,858,993.0 +0.34%
Jun 25, 2024 $529.7 $522.2 $7.44 2,992,099.0 +0.52%
Jun 24, 2024 $534.6 $523.5 $11.10 2,957,495.0 -1.74%
Jun 21, 2024 $535.0 $524.7 $10.28 5,852,992.0 +2.01%
Jun 20, 2024 $533.2 $520.4 $12.83 5,715,729.0 +0.13%
Jun 18, 2024 $530.4 $513.1 $17.24 4,101,204.0 +0.68%
Jun 17, 2024 $525.9 $505.4 $20.56 7,092,793.0 -1.25%
Jun 14, 2024 $534.5 $521.9 $12.57 14,772,112.0 +14.51%

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 2024

Month High Low High - Low Volume % Change
Jul, 2024 $580.5 $549.7 $30.82 24,008,353.0 +0.63%
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%

Adobe Inc Stock (ADBE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $355.7 $324.3 $31.32 65,089,837.0 -2.44%
Nov, 2022 $351.0 $278.2 $72.74 70,791,272.0 +8.30%
Oct, 2022 $330.6 $276.6 $53.99 82,372,691.0 +15.73%
Sep, 2022 $396.4 $274.7 $121.7 124,383,101.0 -26.31%
Aug, 2022 $451.1 $371.1 $80.09 51,779,915.0 -8.94%
Jul, 2022 $414.6 $359.1 $55.55 43,522,178.0 +12.04%
Jun, 2022 $441.9 $338.0 $103.9 68,873,310.0 -12.11%
May, 2022 $428.6 $370.3 $58.28 72,070,299.0 +5.18%
Apr, 2022 $473.5 $394.6 $78.85 54,953,440.0 -13.10%
Mar, 2022 $479.2 $407.9 $71.27 98,643,695.0 -2.58%
Feb, 2022 $540.5 $416.8 $123.6 70,317,185.0 -12.47%
Jan, 2022 $575.0 $480.6 $94.38 83,299,437.0 -5.78%
$144.77
price up icon 1.41%
$614.05
price up icon 0.87%
$371.32
price up icon 0.24%
$28.07
price up icon 1.56%
$59.55
price up icon 1.29%
Cap:     |  Volume (24h):