Adobe Inc. (NEO:ADBE)
Canada
· Delayed Price · Currency is CAD 15.75
+0.16 (1.03%)
May 13, 2025, 9:30 AM EDT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.64 | 15.69 | 15.53 | 15.59 | - | 2.97% | 140,485 |
| May 9, 2025 | 15.19 | 15.32 | 15.14 | 15.14 | - | 0.07% | 8,297 |
| May 8, 2025 | 15.42 | 15.42 | 15.13 | 15.13 | - | -1.11% | 9,497 |
| May 7, 2025 | 15.25 | 15.30 | 15.08 | 15.30 | - | 0.92% | 14,826 |
| May 6, 2025 | 14.95 | 15.24 | 14.86 | 15.16 | - | 0.73% | 72,610 |
| May 5, 2025 | 15.01 | 15.19 | 15.00 | 15.05 | - | 0.07% | 17,048 |
| May 2, 2025 | 15.00 | 15.10 | 14.98 | 15.04 | - | 1.62% | 16,789 |
| May 1, 2025 | 14.99 | 15.03 | 14.79 | 14.80 | - | 0.48% | 10,549 |
| Apr 30, 2025 | 14.52 | 14.73 | 14.38 | 14.73 | - | 0.34% | 6,251 |
| Apr 29, 2025 | 14.56 | 14.76 | 14.52 | 14.68 | - | 0.75% | 9,006 |
| Apr 28, 2025 | 14.62 | 14.62 | 14.48 | 14.57 | - | 2.10% | 11,207 |
| Apr 25, 2025 | 14.32 | 14.58 | 14.27 | 14.27 | - | - | 2,369 |
| Apr 24, 2025 | 13.88 | 14.27 | 13.88 | 14.27 | - | 2.88% | 11,496 |
| Apr 23, 2025 | 14.04 | 14.32 | 13.81 | 13.87 | - | 0.51% | 16,887 |
| Apr 22, 2025 | 13.64 | 13.86 | 13.64 | 13.80 | - | 2.00% | 3,982 |
| Apr 21, 2025 | 13.63 | 13.64 | 13.38 | 13.53 | - | -1.60% | 12,966 |
| Apr 17, 2025 | 13.88 | 13.88 | 13.71 | 13.75 | - | 0.95% | 17,738 |
| Apr 16, 2025 | 13.68 | 13.81 | 13.49 | 13.62 | - | -1.30% | 35,433 |
| Apr 15, 2025 | 13.94 | 14.00 | 13.80 | 13.80 | - | -1.00% | 124,472 |
| Apr 14, 2025 | 14.28 | 14.28 | 13.86 | 13.94 | - | - | 41,304,385 |
| Apr 11, 2025 | 13.87 | 13.94 | 13.67 | 13.94 | - | 3.80% | 7,767 |
| Apr 10, 2025 | 14.21 | 14.21 | 13.43 | 13.43 | - | - | 9,550 |
| Apr 9, 2025 | 13.56 | 14.44 | 13.22 | 13.43 | - | - | 36,512 |
| Apr 8, 2025 | 13.75 | 13.84 | 13.25 | 13.43 | - | -0.52% | 19,953 |
| Apr 7, 2025 | 13.22 | 13.81 | 13.18 | 13.50 | - | -2.32% | 20,259 |
| Apr 4, 2025 | 14.36 | 14.36 | 13.82 | 13.82 | - | -5.02% | 38,368 |
| Apr 3, 2025 | 14.70 | 14.80 | 14.52 | 14.55 | - | -4.59% | 65,674 |
| Apr 2, 2025 | 14.99 | 15.30 | 14.96 | 15.25 | - | 0.53% | 17,618 |
| Apr 1, 2025 | 15.09 | 15.17 | 14.89 | 15.17 | - | - | 23,100 |
| Mar 31, 2025 | 15.15 | 15.21 | 14.85 | 15.17 | - | -0.72% | 39,742 |
| Mar 28, 2025 | 15.63 | 15.66 | 15.23 | 15.28 | - | -2.55% | 20,232 |
| Mar 27, 2025 | 15.78 | 15.86 | 15.54 | 15.68 | - | -0.38% | 18,155 |
| Mar 26, 2025 | 15.96 | 15.99 | 15.73 | 15.74 | - | -1.56% | 24,049 |
| Mar 25, 2025 | 15.66 | 16.00 | 15.59 | 15.99 | - | 2.30% | 17,596 |
| Mar 24, 2025 | 15.60 | 15.70 | 15.52 | 15.63 | - | 2.16% | 32,080 |
| Mar 21, 2025 | 15.79 | 15.79 | 15.18 | 15.30 | - | -1.03% | 60,856 |
| Mar 20, 2025 | 15.24 | 15.75 | 15.24 | 15.46 | - | 0.59% | 25,341 |
| Mar 19, 2025 | 15.60 | 15.65 | 15.35 | 15.37 | - | -0.97% | 19,918 |
| Mar 18, 2025 | 15.74 | 15.74 | 15.25 | 15.52 | - | -2.02% | 24,081 |
| Mar 17, 2025 | 15.68 | 15.84 | 15.44 | 15.84 | - | 1.34% | 27,837 |
| Mar 14, 2025 | 15.01 | 15.68 | 15.00 | 15.63 | - | 4.27% | 60,148 |
| Mar 13, 2025 | 16.09 | 16.09 | 14.86 | 14.99 | - | -13.75% | 161,365 |
| Mar 12, 2025 | 17.47 | 17.51 | 17.28 | 17.38 | - | 1.22% | 24,387 |
| Mar 11, 2025 | 17.30 | 17.48 | 17.16 | 17.17 | - | -0.69% | 12,050 |
| Mar 10, 2025 | 17.35 | 17.58 | 17.17 | 17.29 | - | -2.92% | 16,297 |
| Mar 7, 2025 | 17.45 | 17.91 | 17.45 | 17.81 | - | 1.14% | 10,206 |
| Mar 6, 2025 | 17.73 | 17.92 | 17.56 | 17.61 | - | -1.51% | 14,219 |
| Mar 5, 2025 | 17.66 | 17.96 | 17.66 | 17.88 | - | 3.05% | 10,248 |
| Mar 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | - | 17,278 |
| Mar 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | - | 5,377 |