Adobe Inc. (LON:0R2Y)
London
· Delayed Price · Currency is GBP · Price in USD 347.50
+19.01 (5.79%)
Dec 5, 2025, 5:15 PM BST
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 329.51 | 332.97 | 329.25 | 330.59 | - | 0.64% | 963 |
| Dec 4, 2025 | 327.40 | 330.90 | 324.12 | 328.49 | 328.49 | 1.10% | 5,874 |
| Dec 3, 2025 | 322.87 | 326.36 | 320.78 | 324.91 | 324.91 | 0.19% | 13,228 |
| Dec 2, 2025 | 323.43 | 325.95 | 318.16 | 324.29 | 324.29 | -0.09% | 4,525 |
| Dec 1, 2025 | 320.00 | 326.14 | 316.27 | 324.57 | 324.57 | 1.34% | 11,374 |
| Nov 28, 2025 | 319.92 | 322.32 | 317.35 | 320.27 | 320.27 | 0.87% | 3,093 |
| Nov 27, 2025 | 317.51 | 317.51 | 317.51 | 317.51 | 317.51 | -0.02% | 105 |
| Nov 26, 2025 | 319.71 | 321.48 | 316.15 | 317.56 | 317.56 | -0.68% | 12,691 |
| Nov 25, 2025 | 318.88 | 321.47 | 315.63 | 319.73 | 319.73 | -0.63% | 6,228 |
| Nov 24, 2025 | 325.00 | 326.59 | 320.02 | 321.77 | 321.77 | -1.52% | 3,699 |
| Nov 21, 2025 | 312.94 | 326.75 | 310.61 | 326.73 | 326.73 | 3.94% | 5,275 |
| Nov 20, 2025 | 321.64 | 323.19 | 313.06 | 314.34 | 314.33 | -1.71% | 8,381 |
| Nov 19, 2025 | 324.66 | 328.38 | 315.16 | 319.81 | 319.81 | -1.60% | 5,128 |
| Nov 18, 2025 | 324.45 | 326.70 | 320.92 | 325.00 | 325.00 | -1.00% | 3,511 |
| Nov 17, 2025 | 331.50 | 333.02 | 327.00 | 328.28 | 328.28 | -0.85% | 4,568 |
| Nov 14, 2025 | 334.60 | 334.60 | 328.60 | 331.08 | 331.08 | -0.79% | 3,346 |
| Nov 13, 2025 | 337.38 | 339.71 | 333.71 | 333.72 | 333.72 | -1.33% | 3,417 |
| Nov 12, 2025 | 333.00 | 338.30 | 333.00 | 338.23 | 338.23 | 1.43% | 5,241 |
| Nov 11, 2025 | 329.10 | 333.88 | 327.50 | 333.45 | 333.45 | 1.59% | 3,215 |
| Nov 10, 2025 | 329.94 | 331.00 | 325.00 | 328.23 | 328.22 | 1.15% | 8,911 |
| Nov 7, 2025 | 328.14 | 330.98 | 323.27 | 324.49 | 324.49 | -0.68% | 3,236 |
| Nov 6, 2025 | 334.30 | 336.41 | 324.55 | 326.70 | 326.70 | -1.95% | 9,960 |
| Nov 5, 2025 | 334.50 | 336.35 | 331.24 | 333.21 | 333.21 | -0.39% | 3,593 |
| Nov 4, 2025 | 335.09 | 340.40 | 332.82 | 334.53 | 334.53 | -0.90% | 6,303 |
| Nov 3, 2025 | 341.00 | 342.33 | 332.99 | 337.58 | 337.58 | -0.53% | 8,910 |
| Oct 31, 2025 | 340.47 | 341.38 | 337.00 | 339.39 | 339.39 | -0.49% | 5,274 |
| Oct 30, 2025 | 339.82 | 344.69 | 333.61 | 341.08 | 341.08 | 0.86% | 12,077 |
| Oct 29, 2025 | 358.00 | 364.05 | 337.08 | 338.16 | 338.16 | -6.48% | 24,094 |
| Oct 28, 2025 | 357.09 | 368.00 | 357.00 | 361.58 | 361.58 | 1.48% | 7,795 |
| Oct 27, 2025 | 356.46 | 359.00 | 352.54 | 356.31 | 356.31 | 0.27% | 3,413 |
| Oct 24, 2025 | 353.00 | 358.23 | 353.00 | 355.35 | 355.35 | 1.10% | 6,095 |
| Oct 23, 2025 | 354.77 | 356.00 | 348.79 | 351.48 | 351.48 | -0.93% | 4,726 |
| Oct 22, 2025 | 356.50 | 360.17 | 352.86 | 354.77 | 354.77 | -0.62% | 8,641 |
| Oct 21, 2025 | 343.46 | 357.68 | 341.39 | 356.97 | 356.97 | 4.48% | 13,389 |
| Oct 20, 2025 | 333.00 | 342.75 | 333.00 | 341.66 | 341.66 | 2.62% | 9,157 |
| Oct 17, 2025 | 329.08 | 333.23 | 322.92 | 332.94 | 332.94 | 0.97% | 5,432 |
| Oct 16, 2025 | 332.00 | 336.50 | 329.51 | 329.73 | 329.73 | -0.15% | 4,946 |
| Oct 15, 2025 | 336.56 | 338.02 | 329.13 | 330.22 | 330.22 | -2.23% | 5,944 |
| Oct 14, 2025 | 340.53 | 340.53 | 332.68 | 337.74 | 337.74 | -0.44% | 10,614 |
| Oct 13, 2025 | 337.12 | 343.09 | 335.61 | 339.24 | 339.24 | 0.29% | 13,603 |
| Oct 10, 2025 | 347.99 | 349.00 | 337.10 | 338.26 | 338.26 | -1.89% | 15,317 |
| Oct 9, 2025 | 349.25 | 350.60 | 344.61 | 344.76 | 344.76 | -1.16% | 2,739 |
| Oct 8, 2025 | 347.70 | 354.10 | 347.54 | 348.80 | 348.80 | 0.46% | 3,829 |
| Oct 7, 2025 | 349.70 | 353.34 | 344.36 | 347.20 | 347.20 | -1.65% | 8,931 |
| Oct 6, 2025 | 347.96 | 357.18 | 342.35 | 353.02 | 353.02 | 1.58% | 12,208 |
| Oct 3, 2025 | 351.80 | 353.56 | 347.55 | 347.55 | 347.54 | -0.79% | 13,197 |
| Oct 2, 2025 | 344.88 | 350.38 | 342.77 | 350.31 | 350.31 | 2.18% | 5,806 |
| Oct 1, 2025 | 351.69 | 352.74 | 340.09 | 342.82 | 342.82 | -2.87% | 19,617 |
| Sep 30, 2025 | 359.97 | 362.01 | 350.95 | 352.95 | 352.95 | -2.57% | 2,716 |
| Sep 29, 2025 | 361.92 | 363.97 | 359.16 | 362.25 | 362.25 | 1.19% | 3,441 |