Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adobe Inc. logo
ADBE
Adobe Inc.
20:00:02
195.16 $
0.0000 (%0.00)
Previous Close: 196.28
Day Low₺190.12
Day High₺196.78
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADBE: Adobe Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 377.3696
CLOSE 377.3833

Low

LOW 311.58

High

HIGH 465.7
DATEOPENHIGHLOWCLOSE
01/02/2025447.76450.12440.56441
01/03/2025429.45433.3425.32430.57
01/06/2025431.88436.41427.79431.18
01/07/2025431.37435.18420.51422.63
01/08/2025417.34422.66415.51419.58
01/10/2025410413.1405.32405.92
01/13/2025404.27409.96403.75408.5
01/14/2025407.25412.75405.07412.71
01/15/2025421.7423.97415.66417.28
01/16/2025418.21428.89418426.93
01/17/2025434.35435.99425.7429.99
01/21/2025433.26439.98431.5436.36
01/22/2025438439.73433.43437.32
01/23/2025435.88437.73432.49437.28
01/24/2025437.28441.88434.73435.38
01/27/2025430.23445.45430.12438.6
01/28/2025436.27445.81431.64442.84
01/29/2025439.92444.36438.83441.68
01/30/2025439.67448.42439.23446
01/31/2025446.98447.01435.83437.45
02/03/2025437.8442.74430.88438.6
02/04/2025435.43443.58434.26440.23
02/05/2025440.75444.95436.27437.63
02/06/2025437.63439.96434.35435.4
02/07/2025436.24441432.41433.07
02/10/2025439.25453.37439451.1
02/11/2025449461.55448.29458.82
02/12/2025458463451.3462.76
02/13/2025465.21465.7457.03459.22
02/14/2025463.35464.99458460.16
02/18/2025462.65464.33453.07464.11
02/19/2025463.61463.61455.32456.99
02/20/2025457.44461451.57454.69
02/21/2025453.28453.75440.69444.32
02/24/2025445.11446.28440.91444.42
02/25/2025443.47447.49439.17443.41
02/26/2025443.8447.65438.4441.5
02/27/2025441.79444.57436.82437.19
02/28/2025438.16440.37432.1438.56
03/03/2025440.65448.09438.21440.72
03/04/2025439.25448.82434.7446.03
03/05/2025443.65453.26443.11451.24
03/06/2025444.73452.19441.19444.78
03/07/2025442452.51440.99449.4
03/10/2025443.11444.54433.23435.08
03/11/2025432.88441.33431433.66
03/12/2025436.69443.9435.5438.6
03/13/2025405.27405.77374.5377.84
03/14/2025379.75396.36377.8394.74
03/17/2025394.12399.94387.13399.34
03/18/2025395.36395.95384.57391.37
03/19/2025394.1395.26387387.89
03/20/2025386.9397.82385.8389.61
03/21/2025384.13389.85382.45387.26
03/24/2025392.47396.86391.38394.47
03/25/2025393.57404.32392.99403.64
03/26/2025403404.5397.01397.81
03/27/2025397.44401.48392.51396.15
03/28/2025393.89396.92384.76385.71
03/31/2025380384.8374.67383.53
04/01/2025381.13384375.53383.2
04/02/2025378.28388376.54385.78
04/03/2025371.88376.01366.29367.25
04/04/2025359361.73348.8349.07
04/07/2025335.54358.36332.01340.7
04/08/2025350.1350.74333.83340
04/09/2025338.74365.72333.43364.64
04/10/2025360.97362.5341.52350.05
04/11/2025351.44353.1342.35352.47
04/14/2025359.51362.05348.5350.91
04/15/2025351.05356.49349.19350.38
04/16/2025345350.38341.31344.19
04/17/2025349.75351.88345.09348.8
04/21/2025344.57346.68338.64343.22
04/22/2025349.14352.08344.37349.91
04/23/2025358.12363349.8351.96
04/24/2025353.59361.12353.25360.91
04/25/2025361.7369.31359.99367.72
04/28/2025368.05370.99364.58368.62
04/29/2025367.21373.88366.88370.98
04/30/2025366.87376363.56374.98
05/01/2025378.3380.44374.07374.63
05/02/2025380.09383.56379.19380.87
05/05/2025379.29384.54378.4381.06
05/06/2025376.57386.52375.05382.98
05/07/2025384.7387.83380.95384.97
05/08/2025388.3388.73383.4383.99
05/09/2025386.18388.77382.33383.28
05/12/2025394.33397.82392.76395.94
05/13/2025395.9399.67394.71397.4
05/14/2025396.85400.12396.42399.47
05/15/2025399.35404.85399.35404.69
05/16/2025414.62421.77412.06417.13
05/19/2025413.53421.27413.2420.68
05/20/2025417.87419.13414.29417.61
05/21/2025414.86422.95412.59414.03
05/22/2025412.51417.9412.51414.33
05/23/2025409.11411.45407.15407.69
05/27/2025412.76414.95411.6413.1
05/28/2025413.81416.37411.42412.23
05/29/2025414415.42410.47413.36
05/30/2025414.14417.86411.53415.09
06/02/2025408.88410396.73403.4
06/03/2025403.46412.64402.48412.49
06/04/2025411.54415.94410.08413.91
06/05/2025415421.48413.98415.2
06/06/2025417.54419.65415.28416.92
06/09/2025417.3419415.15416.26
06/10/2025416.61419.82414.42416.06
06/11/2025415.2416.04410.42412.84
06/12/2025411.43416.39410.77413.68
06/13/2025392.5399.85383.75391.68
06/16/2025392.99405391.11401.73
06/17/2025397.28399.67381.8382.68
06/18/2025383.99385.27377.54378.04
06/20/2025380.48382.29373.76376.92
06/23/2025377.59380.21374.24380.12
06/24/2025384.96385378.51382.34
06/25/2025383.6388.05382387.55
06/26/2025387.2389.99382.87384.95
06/27/2025385.44390.31384.41385.83
06/30/2025387.3390.98384.63386.88
07/01/2025385.1392.58381.52392.1
07/02/2025384.64386.88372.73378.47
07/03/2025378383.2377.8379.31
07/07/2025378.9382.22375.52376.93
07/08/2025378.5386.6377.18382.24
07/09/2025383.5384.75370.91373.38
07/10/2025371.99373.5365.51371.43
07/11/2025368371.15362.7363.35
07/14/2025363.19367.68360.18366.99
07/15/2025367368.32363.88364.18
07/16/2025364.59365.55358.71361.77
07/17/2025360.6366.96359.28366.45
07/18/2025367.07367.79364365.79
07/21/2025366.49368.28363.13367.68
07/22/2025368374.5368372.87
07/23/2025373.49373.99369.26372.46
07/24/2025371.9376370.61371.69
07/25/2025372.31372.41369.51370.74
07/28/2025371.03372.59368.72369.47
07/29/2025370.45376.16369.71370.7
07/30/2025370.68370.72363.48364
07/31/2025362.26362.5354.27357.69
08/01/2025355.95356.29347.46347.8
08/04/2025351.16351.21338.04338.85
08/05/2025339.31342.74337.35338.74
08/06/2025341.65345.66339.19345.62
08/07/2025344.04347.38332.65338.27
08/08/2025338.68341.57336.37341.05
08/11/2025334.53343.4332.47333.65
08/12/2025333.52338.76330.04338.43
08/13/2025339.54351.76337.55351.07
08/14/2025349.5351.56346.1348.58
08/15/2025348.33357.29348354.85
08/18/2025355.68358.39353357.24
08/19/2025359.22364.24358.12361.03
08/20/2025361.68363353.2353.43
08/21/2025349.91353.82347353.43
08/22/2025355.8362.65354362.09
08/25/2025362.56364.65361.4363.21
08/26/2025363.03363.23353.7354.91
08/27/2025355.98360.37355.16356.35
08/28/2025357.63358.26349.11353.96
08/29/2025354357.25352.46356.7
09/02/2025350.24352.71341.28345.63
09/03/2025345.72348.51343.36348.5
09/04/2025342.24344.41331.5344.31
09/05/2025345.81354.67345.1348.97
09/08/2025348.86358.82343.59358.66
09/09/2025362.75362.75353.03354.06
09/10/2025356.29359.19348.12350.16
09/11/2025354.69355.25347.16350.55
09/12/2025361.1366.5341.61349.36
09/15/2025350.5358345.05347.1
09/16/2025350.16356.94348.32352.73
09/17/2025353.18365353.18362.07
09/18/2025366.86370.86365.85367.46
09/19/2025368.94370.31362.54365.9
09/22/2025364.16365.38359.36364.08
09/23/2025364.18368.73361.3361.78
09/24/2025355.6355.6347.8353.27
09/25/2025351.91357351.5354.16
09/26/2025353.71360.72352.78360.37
09/29/2025362.04363.17358.8359.42
09/30/2025360.54362349.9352.75
10/01/2025347.16349.83340.05343.72
10/02/2025343.76351.73342.42351.48
10/03/2025352352.59346.31346.74
10/06/2025346.93357.34342.04350.14
10/07/2025352.59353.33344.24348.31
10/08/2025350354.05347.52348.77
10/09/2025349.77350.6344.3347.47
10/10/2025347.91348.72336.94337.51
10/13/2025339.25340.28335.61339.32
10/14/2025335.22338.82332.72335.94
10/15/2025335.42335.6329.21330.63
10/16/2025333.86336.65327.5329.23
10/17/2025327.75335.1327.7333.26
10/20/2025334.64344.2334.25343.4
10/21/2025343.59358.37343.32357.55
10/22/2025355.48360.19352.87354.09
10/23/2025352.51354.35348.71354.12
10/24/2025357.21358.1353.29353.52
10/27/2025355.57358.56352.41357.8
10/28/2025360363.7357.8359.91
10/29/2025355.52355.52337.05337.86
10/30/2025338.2344.7333.1339.24
10/31/2025338.7341.26336.8340.31
11/03/2025340.31342.46332.88337.47
11/04/2025335.02340.55332.81335.35
11/05/2025332.61336.84331.24335.53
11/06/2025333333.2324.55327.35
11/07/2025325.83331.01323.03326.95
11/10/2025328329.96325328.85
11/11/2025329.5334329.13333.22
11/12/2025333.61338.4333.18337.05
11/13/2025335.01340332.8333.6
11/14/2025332.91333.75328.59331.11
11/17/2025331.11332.38324.43325.07
11/18/2025323.78326.64320.8324.47
11/19/2025323.18323.36315.18318.11
11/20/2025318.87323.18312.09312.4
11/21/2025313.57327.75311.58324.19
11/24/2025325325.77318.34318.73
11/25/2025317.77321.52315.57319.55
11/26/2025319.2321.67316.1317.52
11/28/2025317.8322.31317.52320.13
12/01/2025316.39326.14316.11322.85
12/02/2025321.62325.96318.08322.81
12/03/2025321.98326.99320.63326.78
12/04/2025328.57330.89324.12328.73
12/05/2025330.6348.59329.71346.26
12/08/2025347.45348.48338.06339.12
12/09/2025341.4347.78338.48344.32
12/10/2025342.13347.92340.57343.13
12/11/2025341.65357333.79350.43
12/12/2025351.54362.71349.09356.43
12/15/2025352.6355343.88351.15
12/16/2025350355.86345.43347.89
12/17/2025347.89357.8347.8354.66
12/18/2025355.87358.34351.36355.81
12/19/2025355.53357.55351.59355.86
12/22/2025355.59359.57354.7357.53
12/23/2025357.47359.67350.58352.42
12/24/2025352.21354.75351.11352.98
12/26/2025352.5356.23352.28353.8
12/29/2025353.37356.68351.16353.16
12/30/2025352.03355.27350.01352.51
12/31/2025351.01352.88349.69349.99