ADBE
Adobe Inc.
20:00:02
195.16 $
0.0000 (%0.00)
Previous Close: 196.28
Day Low₺190.12
Day High₺196.78
ADBE: Adobe Inc. Historical Data
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.4431
CLOSE 6.4474
Low
LOW 3.4063
High
HIGH 9.2813
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1995 | 3.75 | 3.8125 | 3.6875 | 3.6953 |
| 01/04/1995 | 3.6875 | 3.7188 | 3.4063 | 3.5938 |
| 01/05/1995 | 3.9063 | 3.9688 | 3.7188 | 3.7344 |
| 01/06/1995 | 3.7813 | 3.875 | 3.6563 | 3.8125 |
| 01/09/1995 | 3.8438 | 3.9063 | 3.7813 | 3.8594 |
| 01/10/1995 | 3.875 | 3.9375 | 3.8125 | 3.9297 |
| 01/11/1995 | 3.9375 | 3.9688 | 3.8438 | 3.875 |
| 01/12/1995 | 3.875 | 3.9688 | 3.875 | 3.9453 |
| 01/13/1995 | 3.9688 | 3.9688 | 3.8438 | 3.9063 |
| 01/16/1995 | 3.9063 | 3.9375 | 3.8438 | 3.8438 |
| 01/17/1995 | 3.8438 | 4.125 | 3.8438 | 4.0625 |
| 01/18/1995 | 4.0938 | 4.1875 | 4.0313 | 4.0391 |
| 01/19/1995 | 4.0313 | 4.0469 | 3.875 | 3.9063 |
| 01/20/1995 | 3.875 | 3.9063 | 3.7188 | 3.8125 |
| 01/23/1995 | 3.75 | 3.8125 | 3.6563 | 3.8125 |
| 01/24/1995 | 3.875 | 3.8906 | 3.7813 | 3.8125 |
| 01/25/1995 | 3.7188 | 3.8438 | 3.6563 | 3.75 |
| 01/26/1995 | 3.75 | 3.7813 | 3.6875 | 3.7188 |
| 01/27/1995 | 3.7813 | 3.8125 | 3.6953 | 3.75 |
| 01/30/1995 | 3.75 | 3.8125 | 3.5938 | 3.5938 |
| 01/31/1995 | 3.5938 | 3.7188 | 3.5625 | 3.6172 |
| 02/01/1995 | 3.6563 | 3.7188 | 3.5938 | 3.5938 |
| 02/02/1995 | 3.625 | 3.75 | 3.625 | 3.7188 |
| 02/03/1995 | 3.7813 | 3.8125 | 3.5938 | 3.6406 |
| 02/06/1995 | 3.5938 | 3.7188 | 3.5625 | 3.6719 |
| 02/07/1995 | 3.6875 | 3.7188 | 3.5781 | 3.5938 |
| 02/08/1995 | 3.5938 | 3.7188 | 3.5938 | 3.7188 |
| 02/09/1995 | 3.6719 | 3.7813 | 3.5625 | 3.625 |
| 02/10/1995 | 3.625 | 4.0313 | 3.625 | 4 |
| 02/13/1995 | 4 | 4.0938 | 3.875 | 3.9375 |
| 02/14/1995 | 3.9688 | 4.0938 | 3.9375 | 4 |
| 02/15/1995 | 4.0313 | 4.0938 | 3.9375 | 4.0625 |
| 02/16/1995 | 4.0938 | 4.3438 | 4.0938 | 4.3125 |
| 02/17/1995 | 4.3125 | 4.3125 | 4.25 | 4.2813 |
| 02/21/1995 | 4.25 | 4.5 | 4.25 | 4.4844 |
| 02/22/1995 | 4.4688 | 4.5313 | 4.375 | 4.5313 |
| 02/23/1995 | 4.5 | 4.5313 | 4.375 | 4.4531 |
| 02/24/1995 | 4.4375 | 4.4453 | 4.25 | 4.2813 |
| 02/27/1995 | 4.25 | 4.3438 | 4.2188 | 4.2188 |
| 02/28/1995 | 4.25 | 4.4688 | 4.25 | 4.4688 |
| 03/01/1995 | 4.4375 | 4.5625 | 4.4063 | 4.4063 |
| 03/02/1995 | 4.4063 | 4.4375 | 4.2813 | 4.375 |
| 03/03/1995 | 4.4063 | 4.4688 | 4.3438 | 4.4688 |
| 03/06/1995 | 4.4063 | 4.5625 | 4.3438 | 4.5313 |
| 03/07/1995 | 4.5 | 4.5938 | 4.3438 | 4.4063 |
| 03/08/1995 | 4.4688 | 4.5938 | 4.4688 | 4.5938 |
| 03/09/1995 | 4.5625 | 4.6875 | 4.5625 | 4.6563 |
| 03/10/1995 | 4.5938 | 4.6875 | 4.5313 | 4.5625 |
| 03/13/1995 | 4.5 | 4.5625 | 4.4688 | 4.4688 |
| 03/14/1995 | 4.5 | 4.6875 | 4.4375 | 4.625 |
| 03/15/1995 | 4.625 | 4.6875 | 4.5313 | 4.6563 |
| 03/16/1995 | 4.5938 | 4.75 | 4.5938 | 4.6719 |
| 03/17/1995 | 4.7188 | 4.75 | 4.625 | 4.75 |
| 03/20/1995 | 4.6875 | 4.75 | 4.625 | 4.6563 |
| 03/21/1995 | 4.625 | 4.6875 | 4.5 | 4.5 |
| 03/22/1995 | 4.5 | 4.75 | 4.5 | 4.6875 |
| 03/23/1995 | 4.7188 | 4.9063 | 4.7188 | 4.8438 |
| 03/24/1995 | 5.6563 | 6.3125 | 5.5625 | 6.2813 |
| 03/27/1995 | 6.2188 | 6.25 | 5.875 | 5.9063 |
| 03/28/1995 | 6.125 | 6.5938 | 6.125 | 6.2813 |
| 03/29/1995 | 6.375 | 6.377 | 5.9688 | 6.0313 |
| 03/30/1995 | 6.0938 | 6.2813 | 5.9375 | 6.2813 |
| 03/31/1995 | 6.1563 | 6.4063 | 6.0625 | 6.1875 |
| 04/03/1995 | 6.1563 | 6.2188 | 6.0313 | 6.0938 |
| 04/04/1995 | 6.0938 | 6.125 | 5.9688 | 6.0313 |
| 04/05/1995 | 6 | 6.4063 | 5.9063 | 6.3438 |
| 04/06/1995 | 6.375 | 6.4063 | 6 | 6.0313 |
| 04/07/1995 | 6.0625 | 6.0938 | 5.7969 | 6.0313 |
| 04/10/1995 | 6.0625 | 6.375 | 6.0313 | 6.3438 |
| 04/11/1995 | 6.3438 | 6.7188 | 6.3125 | 6.6406 |
| 04/12/1995 | 6.6875 | 6.8125 | 6.6563 | 6.7031 |
| 04/13/1995 | 6.7188 | 6.75 | 6.5938 | 6.6875 |
| 04/17/1995 | 6.6875 | 6.75 | 6.375 | 6.375 |
| 04/18/1995 | 6.4688 | 6.4688 | 6.2188 | 6.25 |
| 04/19/1995 | 6.3125 | 6.3125 | 6 | 6.25 |
| 04/20/1995 | 6.2813 | 6.3438 | 6.1875 | 6.3438 |
| 04/21/1995 | 6.3125 | 6.6875 | 6.25 | 6.5313 |
| 04/24/1995 | 6.4688 | 6.6875 | 6.4375 | 6.6875 |
| 04/25/1995 | 6.6563 | 7.0625 | 6.5938 | 7.0156 |
| 04/26/1995 | 7 | 7.0313 | 6.8281 | 6.9063 |
| 04/27/1995 | 6.875 | 7.1875 | 6.875 | 7.0625 |
| 04/28/1995 | 7.0625 | 7.3125 | 7.0625 | 7.2813 |
| 05/01/1995 | 7.25 | 7.3438 | 7.1875 | 7.25 |
| 05/02/1995 | 7.1875 | 7.2188 | 6.875 | 6.9063 |
| 05/03/1995 | 6.875 | 7 | 6.75 | 6.9063 |
| 05/04/1995 | 6.9063 | 7.0938 | 6.75 | 6.8438 |
| 05/05/1995 | 6.8438 | 6.9375 | 6.625 | 6.7188 |
| 05/08/1995 | 6.75 | 6.9375 | 6.6563 | 6.8906 |
| 05/09/1995 | 6.875 | 7 | 6.6875 | 6.8125 |
| 05/10/1995 | 6.8125 | 6.8438 | 6.5938 | 6.7188 |
| 05/11/1995 | 6.7188 | 6.9688 | 6.6875 | 6.9375 |
| 05/12/1995 | 6.875 | 7.0332 | 6.8438 | 7.0137 |
| 05/15/1995 | 7.0625 | 7.1875 | 7 | 7.0938 |
| 05/16/1995 | 6.9688 | 7.0938 | 6.9063 | 6.9063 |
| 05/17/1995 | 6.9063 | 7.1563 | 6.7656 | 7.125 |
| 05/18/1995 | 7.0938 | 7.0938 | 6.8438 | 6.8438 |
| 05/19/1995 | 6.8125 | 6.8438 | 6.6875 | 6.75 |
| 05/22/1995 | 6.7813 | 6.9063 | 6.625 | 6.6875 |
| 05/23/1995 | 6.7188 | 7.1719 | 6.7188 | 7.0938 |
| 05/24/1995 | 7.1875 | 7.2188 | 6.8438 | 6.8516 |
| 05/25/1995 | 6.8438 | 6.9688 | 6.7188 | 6.9063 |
| 05/26/1995 | 6.875 | 6.8828 | 6.75 | 6.8359 |
| 05/30/1995 | 6.75 | 6.7813 | 6.5938 | 6.6563 |
| 05/31/1995 | 6.625 | 6.6563 | 6.4375 | 6.5 |
| 06/01/1995 | 6.5 | 6.7188 | 6.5 | 6.5547 |
| 06/02/1995 | 6.5 | 6.6563 | 6.4375 | 6.5 |
| 06/05/1995 | 6.6875 | 6.875 | 6.5938 | 6.8125 |
| 06/06/1995 | 6.875 | 6.9219 | 6.8125 | 6.8125 |
| 06/07/1995 | 6.8438 | 6.8438 | 6.6875 | 6.6875 |
| 06/08/1995 | 6.75 | 7.125 | 6.7188 | 7.0625 |
| 06/09/1995 | 7.0625 | 7.25 | 7.0313 | 7.2188 |
| 06/12/1995 | 7.2188 | 7.3125 | 7.0313 | 7.1406 |
| 06/13/1995 | 7.2188 | 7.2813 | 7.1016 | 7.2813 |
| 06/14/1995 | 7.25 | 7.3125 | 7.2188 | 7.2813 |
| 06/15/1995 | 7.25 | 7.625 | 7.25 | 7.4688 |
| 06/16/1995 | 7.4688 | 7.5 | 7.3125 | 7.4688 |
| 06/19/1995 | 7.4688 | 7.8438 | 7.4688 | 7.7813 |
| 06/20/1995 | 7.7813 | 8.1406 | 7.75 | 8.0625 |
| 06/21/1995 | 8.0625 | 8.0625 | 7.9063 | 7.9219 |
| 06/22/1995 | 8 | 8.3125 | 7.9063 | 8.1875 |
| 06/23/1995 | 7.7188 | 7.7188 | 7.4375 | 7.6563 |
| 06/26/1995 | 7.625 | 7.6875 | 7.3125 | 7.375 |
| 06/27/1995 | 7.3438 | 7.3438 | 6.9688 | 7 |
| 06/28/1995 | 7.0313 | 7.2188 | 6.8438 | 7.0625 |
| 06/29/1995 | 7.0938 | 7.3438 | 7.0625 | 7.2969 |
| 06/30/1995 | 7.3125 | 7.375 | 7.2188 | 7.25 |
| 07/03/1995 | 7.3125 | 7.3125 | 7.25 | 7.2813 |
| 07/05/1995 | 7.3125 | 7.5313 | 7.25 | 7.375 |
| 07/06/1995 | 7.4375 | 7.4688 | 7.3125 | 7.3594 |
| 07/07/1995 | 7.3438 | 7.4063 | 7.1875 | 7.2813 |
| 07/10/1995 | 7.2813 | 7.3828 | 7.1563 | 7.1563 |
| 07/11/1995 | 7.1563 | 7.25 | 6.9688 | 6.9688 |
| 07/12/1995 | 7.0938 | 7.1875 | 7 | 7.1406 |
| 07/13/1995 | 7.1875 | 7.375 | 7.125 | 7.3203 |
| 07/14/1995 | 7.2188 | 7.5 | 7.2188 | 7.4688 |
| 07/17/1995 | 7.4375 | 7.8438 | 7.4375 | 7.8125 |
| 07/18/1995 | 7.7969 | 7.7969 | 7.4688 | 7.6094 |
| 07/19/1995 | 7.4688 | 7.4688 | 6.7188 | 7.125 |
| 07/20/1995 | 7.1563 | 7.3438 | 6.9688 | 7.3281 |
| 07/21/1995 | 7.3125 | 7.7188 | 7.2813 | 7.5156 |
| 07/24/1995 | 7.5625 | 7.7813 | 7.5313 | 7.7188 |
| 07/25/1995 | 7.7813 | 7.875 | 7.6563 | 7.8125 |
| 07/26/1995 | 7.8594 | 8.0313 | 7.8125 | 7.9375 |
| 07/27/1995 | 8 | 8.25 | 7.9688 | 8.1719 |
| 07/28/1995 | 8.1875 | 8.1875 | 7.75 | 7.7813 |
| 07/31/1995 | 7.7813 | 7.8438 | 7.625 | 7.7188 |
| 08/01/1995 | 7.7188 | 7.75 | 7.4688 | 7.5938 |
| 08/02/1995 | 7.625 | 7.6563 | 7.2813 | 7.3281 |
| 08/03/1995 | 7.0938 | 7.25 | 7 | 7.0156 |
| 08/04/1995 | 7.0625 | 7.1875 | 7.0313 | 7.125 |
| 08/07/1995 | 7.1875 | 7.2344 | 7.125 | 7.1563 |
| 08/08/1995 | 7.1719 | 7.5 | 7.1563 | 7.4063 |
| 08/09/1995 | 7.5781 | 7.5938 | 7.3438 | 7.3828 |
| 08/10/1995 | 7.4688 | 7.5 | 7.3438 | 7.3438 |
| 08/11/1995 | 7.4063 | 7.4375 | 7.25 | 7.3125 |
| 08/14/1995 | 7.2813 | 7.5 | 7.2813 | 7.375 |
| 08/15/1995 | 7.375 | 7.4063 | 7.25 | 7.4063 |
| 08/16/1995 | 7.5313 | 7.9375 | 7.4688 | 7.9063 |
| 08/17/1995 | 7.875 | 8.0313 | 7.7188 | 7.8438 |
| 08/18/1995 | 7.8906 | 7.9063 | 7.5313 | 7.5938 |
| 08/21/1995 | 7.625 | 7.6875 | 7.2813 | 7.3125 |
| 08/22/1995 | 7.3438 | 7.6719 | 7.3125 | 7.6406 |
| 08/23/1995 | 7.6563 | 7.8125 | 7.5469 | 7.7813 |
| 08/24/1995 | 7.7813 | 7.8125 | 7.5938 | 7.7031 |
| 08/25/1995 | 7.6875 | 7.7188 | 7.3438 | 7.3594 |
| 08/28/1995 | 7.375 | 7.375 | 6.748 | 6.9375 |
| 08/29/1995 | 6.9688 | 7.0938 | 6.6563 | 6.7813 |
| 08/30/1995 | 6.8125 | 6.8125 | 6.1875 | 6.2031 |
| 08/31/1995 | 6.25 | 6.5938 | 6.25 | 6.375 |
| 09/01/1995 | 6.4063 | 6.4688 | 6.2188 | 6.2266 |
| 09/05/1995 | 6.2813 | 6.375 | 6.125 | 6.375 |
| 09/06/1995 | 6.4375 | 6.7188 | 6.375 | 6.5 |
| 09/07/1995 | 6.5 | 6.5938 | 6.375 | 6.375 |
| 09/08/1995 | 6.4375 | 6.4375 | 6.0625 | 6.25 |
| 09/11/1995 | 6.25 | 6.375 | 6.125 | 6.125 |
| 09/12/1995 | 6.2188 | 6.25 | 5.9688 | 6.1719 |
| 09/13/1995 | 6.1719 | 6.3125 | 6.0938 | 6.2656 |
| 09/14/1995 | 6.2813 | 6.3125 | 5.9688 | 6 |
| 09/15/1995 | 5.8906 | 6.1875 | 5.6563 | 6.1094 |
| 09/18/1995 | 6.1875 | 6.3438 | 6.1406 | 6.3438 |
| 09/19/1995 | 6.3438 | 6.8438 | 6.2813 | 6.75 |
| 09/20/1995 | 6.8125 | 6.8438 | 6.625 | 6.75 |
| 09/21/1995 | 6.7031 | 6.75 | 6.375 | 6.5156 |
| 09/22/1995 | 6.4531 | 6.6875 | 6.375 | 6.5313 |
| 09/25/1995 | 6.5313 | 6.5938 | 6.4063 | 6.4688 |
| 09/26/1995 | 6.5 | 6.6563 | 6.375 | 6.4375 |
| 09/27/1995 | 6.4688 | 6.4688 | 6.25 | 6.375 |
| 09/28/1995 | 6.375 | 6.6875 | 6.375 | 6.5781 |
| 09/29/1995 | 6.5938 | 6.6563 | 6.4375 | 6.4688 |
| 10/02/1995 | 6.5156 | 6.5938 | 6.375 | 6.4688 |
| 10/03/1995 | 6.4375 | 6.5469 | 6.4063 | 6.5313 |
| 10/04/1995 | 6.4688 | 6.5156 | 6.1875 | 6.3438 |
| 10/05/1995 | 6.3438 | 6.5313 | 6.3125 | 6.5313 |
| 10/06/1995 | 6.5 | 6.5938 | 6.3125 | 6.3438 |
| 10/09/1995 | 6.2813 | 6.2813 | 6.0313 | 6.1094 |
| 10/10/1995 | 5.9375 | 5.9531 | 5.625 | 5.6875 |
| 10/11/1995 | 5.875 | 5.875 | 5.625 | 5.8438 |
| 10/12/1995 | 5.875 | 6.3438 | 5.8125 | 6.3281 |
| 10/13/1995 | 6.375 | 6.4063 | 6.1563 | 6.1563 |
| 10/16/1995 | 6.0938 | 6.1563 | 5.9531 | 5.9688 |
| 10/17/1995 | 6.0469 | 6.375 | 6 | 6.2813 |
| 10/18/1995 | 6.3594 | 6.5313 | 6.3438 | 6.5 |
| 10/19/1995 | 6.4688 | 6.6563 | 6.4375 | 6.5938 |
| 10/20/1995 | 6.6563 | 6.6875 | 6.5313 | 6.5469 |
| 10/23/1995 | 6.4688 | 6.6094 | 6.4219 | 6.5 |
| 10/24/1995 | 6.5938 | 6.9063 | 6.5625 | 6.8438 |
| 10/25/1995 | 6.8438 | 7.0938 | 6.7813 | 7.0625 |
| 10/26/1995 | 7.0469 | 7.0781 | 6.4688 | 6.7188 |
| 10/27/1995 | 6.6875 | 6.875 | 6.5938 | 6.7813 |
| 10/30/1995 | 6.8125 | 7.3281 | 6.7813 | 7.2813 |
| 10/31/1995 | 7.3125 | 7.3906 | 7.125 | 7.125 |
| 11/01/1995 | 7.125 | 7.2188 | 7.0625 | 7.1406 |
| 11/02/1995 | 7.125 | 7.625 | 7.125 | 7.5938 |
| 11/03/1995 | 7.7188 | 7.9688 | 7.4688 | 7.9688 |
| 11/06/1995 | 7.9063 | 7.9688 | 7.7813 | 7.7813 |
| 11/07/1995 | 7.6563 | 7.7813 | 7.4063 | 7.6094 |
| 11/08/1995 | 7.6563 | 7.7188 | 7.4531 | 7.5625 |
| 11/09/1995 | 7.6094 | 7.8125 | 7.5469 | 7.7031 |
| 11/10/1995 | 7.6875 | 8.6875 | 7.625 | 8.3438 |
| 11/13/1995 | 8.25 | 8.5313 | 7.6875 | 7.8438 |
| 11/14/1995 | 7.6719 | 8.375 | 7.5938 | 7.5938 |
| 11/15/1995 | 7.7188 | 8 | 7.5156 | 7.9219 |
| 11/16/1995 | 7.875 | 8.2188 | 7.8594 | 7.9688 |
| 11/17/1995 | 7.8594 | 7.9844 | 7.5938 | 7.7188 |
| 11/20/1995 | 7.7969 | 7.8438 | 7.3438 | 7.375 |
| 11/21/1995 | 7.3438 | 7.5313 | 7.0781 | 7.2656 |
| 11/22/1995 | 7.3906 | 7.6563 | 7.375 | 7.625 |
| 11/24/1995 | 7.6406 | 7.75 | 7.6406 | 7.7188 |
| 11/27/1995 | 8.0625 | 8.3438 | 7.9609 | 8.125 |
| 11/28/1995 | 8.125 | 8.75 | 8.0625 | 8.5938 |
| 11/29/1995 | 8.5938 | 8.6719 | 8.375 | 8.5469 |
| 11/30/1995 | 8.5625 | 8.7813 | 8.375 | 8.4531 |
| 12/01/1995 | 8.5313 | 8.5469 | 8.2813 | 8.375 |
| 12/04/1995 | 8.4375 | 8.8125 | 8.3125 | 8.7188 |
| 12/05/1995 | 8.7656 | 9.125 | 8.75 | 9.0156 |
| 12/06/1995 | 9.0469 | 9.2813 | 8.5781 | 8.8125 |
| 12/07/1995 | 8.875 | 8.9375 | 8.4375 | 8.5625 |
| 12/08/1995 | 8.625 | 9 | 8.4688 | 9 |
| 12/11/1995 | 9.0469 | 9.125 | 8.7813 | 9 |
| 12/12/1995 | 8.9844 | 9.0156 | 8.8438 | 8.9375 |
| 12/13/1995 | 8.9688 | 9.25 | 8.9609 | 9 |
| 12/14/1995 | 9.0313 | 9.0313 | 8.2031 | 8.2656 |
| 12/15/1995 | 8.25 | 8.2656 | 7.6797 | 7.7813 |
| 12/18/1995 | 7.8125 | 7.8125 | 7.125 | 7.1563 |
| 12/19/1995 | 7.2344 | 8.0625 | 7.2188 | 7.9688 |
| 12/20/1995 | 8.0313 | 8.2344 | 7.7813 | 7.9375 |
| 12/21/1995 | 7.9688 | 8.2031 | 7.9063 | 8.125 |
| 12/22/1995 | 8.0625 | 8.125 | 7.9219 | 8 |
| 12/26/1995 | 7.9688 | 8.0938 | 7.9063 | 8.0313 |
| 12/27/1995 | 8.0625 | 8.1406 | 7.9688 | 8.0313 |
| 12/28/1995 | 7.9688 | 8 | 7.6563 | 7.6563 |
| 12/29/1995 | 7.6563 | 7.8125 | 7.3125 | 7.75 |