Adobe Inc. (ADBE)
NASDAQ: ADBE · Real-Time Price · USD
346.26
+17.53 (5.33%)
At close: Dec 5, 2025, 4:00 PM EST
347.35
+1.09 (0.31%)
After-hours: Dec 5, 2025, 7:59 PM EST
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 330.60 | 348.59 | 329.71 | 346.26 | 346.26 | 5.33% | 7,551,585 |
| Dec 4, 2025 | 328.57 | 330.89 | 324.12 | 328.73 | 328.73 | 0.60% | 3,561,678 |
| Dec 3, 2025 | 321.98 | 326.99 | 320.63 | 326.78 | 326.78 | 1.23% | 3,028,297 |
| Dec 2, 2025 | 321.62 | 325.96 | 318.08 | 322.81 | 322.81 | -0.01% | 3,941,181 |
| Dec 1, 2025 | 316.39 | 326.14 | 316.11 | 322.85 | 322.85 | 0.85% | 3,646,633 |
| Nov 28, 2025 | 317.80 | 322.31 | 317.52 | 320.13 | 320.13 | 0.82% | 1,774,142 |
| Nov 26, 2025 | 319.20 | 321.67 | 316.10 | 317.52 | 317.52 | -0.64% | 3,004,460 |
| Nov 25, 2025 | 317.77 | 321.52 | 315.57 | 319.55 | 319.55 | 0.26% | 3,661,311 |
| Nov 24, 2025 | 325.00 | 325.77 | 318.34 | 318.73 | 318.73 | -1.68% | 5,275,099 |
| Nov 21, 2025 | 313.57 | 327.75 | 311.59 | 324.19 | 324.19 | 3.77% | 4,825,412 |
| Nov 20, 2025 | 318.87 | 323.19 | 312.09 | 312.40 | 312.40 | -1.79% | 3,884,778 |
| Nov 19, 2025 | 323.18 | 323.36 | 315.18 | 318.11 | 318.11 | -1.96% | 3,738,436 |
| Nov 18, 2025 | 323.78 | 326.64 | 320.80 | 324.47 | 324.47 | -0.18% | 3,286,395 |
| Nov 17, 2025 | 331.11 | 332.38 | 324.43 | 325.07 | 325.07 | -1.82% | 3,299,999 |
| Nov 14, 2025 | 332.91 | 333.75 | 328.59 | 331.11 | 331.11 | -0.75% | 2,761,396 |
| Nov 13, 2025 | 335.01 | 340.00 | 332.80 | 333.60 | 333.60 | -1.02% | 3,084,558 |
| Nov 12, 2025 | 333.61 | 338.40 | 333.18 | 337.05 | 337.05 | 1.15% | 2,990,154 |
| Nov 11, 2025 | 329.50 | 334.00 | 329.13 | 333.22 | 333.22 | 1.33% | 2,827,150 |
| Nov 10, 2025 | 328.00 | 329.96 | 325.00 | 328.85 | 328.85 | 0.58% | 3,086,999 |
| Nov 7, 2025 | 325.83 | 331.01 | 323.03 | 326.95 | 326.95 | -0.12% | 4,112,574 |
| Nov 6, 2025 | 333.00 | 333.20 | 324.55 | 327.35 | 327.35 | -2.44% | 3,888,696 |
| Nov 5, 2025 | 332.61 | 336.84 | 331.24 | 335.53 | 335.53 | 0.05% | 2,646,694 |
| Nov 4, 2025 | 335.02 | 340.55 | 332.81 | 335.35 | 335.35 | -0.63% | 3,694,266 |
| Nov 3, 2025 | 340.31 | 342.46 | 332.88 | 337.47 | 337.47 | -0.83% | 3,916,593 |
| Oct 31, 2025 | 338.70 | 341.26 | 336.80 | 340.31 | 340.31 | 0.32% | 3,763,381 |
| Oct 30, 2025 | 338.20 | 344.70 | 333.10 | 339.24 | 339.24 | 0.41% | 4,373,224 |
| Oct 29, 2025 | 355.52 | 355.52 | 337.05 | 337.86 | 337.86 | -6.13% | 6,746,464 |
| Oct 28, 2025 | 360.00 | 363.70 | 357.80 | 359.91 | 359.91 | 0.59% | 3,005,594 |
| Oct 27, 2025 | 355.57 | 358.56 | 352.41 | 357.80 | 357.80 | 1.21% | 2,828,152 |
| Oct 24, 2025 | 357.21 | 358.10 | 353.29 | 353.52 | 353.52 | -0.17% | 2,016,850 |
| Oct 23, 2025 | 352.51 | 354.35 | 348.71 | 354.12 | 354.12 | 0.01% | 2,408,077 |
| Oct 22, 2025 | 355.48 | 360.19 | 352.87 | 354.09 | 354.09 | -0.97% | 3,436,003 |
| Oct 21, 2025 | 343.59 | 358.37 | 343.32 | 357.55 | 357.55 | 4.12% | 4,389,672 |
| Oct 20, 2025 | 334.64 | 344.20 | 334.25 | 343.40 | 343.40 | 3.04% | 3,903,166 |
| Oct 17, 2025 | 327.75 | 335.10 | 327.70 | 333.26 | 333.26 | 1.22% | 4,035,035 |
| Oct 16, 2025 | 333.86 | 336.65 | 327.50 | 329.23 | 329.23 | -0.42% | 4,570,870 |
| Oct 15, 2025 | 335.42 | 335.60 | 329.21 | 330.63 | 330.63 | -1.58% | 3,929,948 |
| Oct 14, 2025 | 335.22 | 338.82 | 332.72 | 335.94 | 335.94 | -1.00% | 3,036,889 |
| Oct 13, 2025 | 339.25 | 340.28 | 335.61 | 339.32 | 339.32 | 0.54% | 3,020,060 |
| Oct 10, 2025 | 347.91 | 348.72 | 336.94 | 337.51 | 337.51 | -2.87% | 4,282,397 |
| Oct 9, 2025 | 349.77 | 350.60 | 344.30 | 347.47 | 347.47 | -0.37% | 2,895,504 |
| Oct 8, 2025 | 350.00 | 354.05 | 347.52 | 348.77 | 348.77 | 0.13% | 3,285,027 |
| Oct 7, 2025 | 352.59 | 353.33 | 344.24 | 348.31 | 348.31 | -0.52% | 3,275,506 |
| Oct 6, 2025 | 346.93 | 357.34 | 342.04 | 350.14 | 350.14 | 0.98% | 5,340,202 |
| Oct 3, 2025 | 352.00 | 352.59 | 346.31 | 346.74 | 346.74 | -1.35% | 3,122,111 |
| Oct 2, 2025 | 343.76 | 351.73 | 342.42 | 351.48 | 351.48 | 2.26% | 3,955,434 |
| Oct 1, 2025 | 347.16 | 349.83 | 340.05 | 343.72 | 343.72 | -2.56% | 6,505,709 |
| Sep 30, 2025 | 360.54 | 362.00 | 349.90 | 352.75 | 352.75 | -1.86% | 5,360,695 |
| Sep 29, 2025 | 362.04 | 363.17 | 358.80 | 359.42 | 359.42 | -0.26% | 4,075,860 |
| Sep 26, 2025 | 353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 1.75% | 3,072,990 |