415.09
price up icon0.42%   1.73
 
loading

Adobe Inc Stock (ADBE) Price History

The historical daily chart and data for Adobe Inc stock (ADBE), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $415.09.
  • Adobe Inc all-time high stock price is $699.54, occurred on November 22, 2021.
  • The lowest Adobe Inc stock price recorded was $57.15 on May 07, 2014. Since then, Adobe Inc's stock price has risen over 626.32% to $415.09 now.
  • The 52-week high stock price for ADBE is $587.75, representing a 41.60% increase from the current share price, occurred on September 12, 2024.
  • The 52-week low stock price for ADBE is $332.01, indicating a -20.01% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Adobe Inc (ADBE) stock in the beginning of 2024 was $564.37. The stock closed the year at $336.53, a loss of over -40.37% for the year.
The table below shows more information about ADBE historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $417.9 $411.5 $6.33 4,228,074.0 +0.42%
May 29, 2025 $415.4 $410.5 $4.95 1,778,483.0 +0.27%
May 28, 2025 $416.4 $411.4 $4.95 2,237,404.0 -0.21%
May 27, 2025 $414.9 $411.6 $3.35 2,675,136.0 +1.33%
May 23, 2025 $411.4 $407.1 $4.30 2,081,627.0 -1.60%
May 22, 2025 $417.9 $412.5 $5.39 1,886,952.0 +0.07%
May 21, 2025 $422.9 $412.6 $10.36 2,484,451.0 -0.86%
May 20, 2025 $419.1 $414.3 $4.84 2,381,370.0 -0.73%
May 19, 2025 $421.3 $413.2 $8.07 3,004,407.0 +0.85%
May 16, 2025 $421.8 $412.1 $9.70 5,357,612.0 +3.07%
May 15, 2025 $404.9 $399.4 $5.50 2,760,881.0 +1.31%
May 14, 2025 $400.1 $396.4 $3.70 2,404,705.0 +0.52%
May 13, 2025 $399.7 $394.7 $4.96 2,620,322.0 +0.37%
May 12, 2025 $397.8 $392.8 $5.06 3,155,103.0 +3.30%
May 09, 2025 $388.8 $382.3 $6.44 2,028,172.0 -0.18%
May 08, 2025 $388.7 $383.4 $5.33 3,379,190.0 -0.25%
May 07, 2025 $387.8 $380.9 $6.88 2,151,169.0 +0.52%
May 06, 2025 $386.5 $375.1 $11.47 2,945,755.0 +0.50%
May 05, 2025 $384.5 $378.4 $6.14 2,093,379.0 +0.05%
May 02, 2025 $383.6 $379.2 $4.37 2,283,551.0 +1.67%

Adobe Inc Stock (ADBE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adobe Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADBE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adobe Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adobe Inc Stock (ADBE) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $422.9 $374.1 $48.88 61,010,833.0 +10.70%
Apr, 2025 $388.0 $332.0 $55.99 88,417,726.0 -2.23%
Mar, 2025 $453.3 $374.5 $78.76 87,242,936.0 -12.55%
Feb, 2025 $465.7 $430.9 $34.82 51,843,900.0 +0.25%
Jan, 2025 $450.1 $403.8 $46.37 77,570,098.0 -1.63%

Adobe Inc Stock (ADBE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $557.9 $432.5 $125.4 95,607,879.0 -13.59%
Nov, 2024 $539.9 $475.1 $64.87 50,105,346.0 +7.92%
Oct, 2024 $519.0 $477.4 $41.62 57,851,445.0 -7.67%
Sep, 2024 $587.8 $506.5 $81.26 68,378,726.0 -9.86%
Aug, 2024 $578.4 $500.0 $78.40 39,660,934.0 +4.13%
Jul, 2024 $580.5 $527.6 $52.96 49,381,712.0 -0.70%
Jun, 2024 $558.5 $436.6 $121.9 88,826,736.0 +24.91%
May, 2024 $496.8 $434.0 $62.78 60,213,618.0 -3.90%
Apr, 2024 $506.9 $462.3 $44.64 62,962,128.0 -8.28%
Mar, 2024 $585.4 $485.0 $100.4 97,213,296.0 -9.94%
Feb, 2024 $638.2 $528.0 $110.2 70,758,010.0 -9.31%
Jan, 2024 $636.2 $563.3 $72.91 55,211,886.0 +3.55%

Adobe Inc Stock (ADBE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $633.9 $578.2 $55.69 70,230,108.0 -2.36%
Nov, 2023 $628.6 $534.0 $94.60 51,646,387.0 +14.84%
Oct, 2023 $574.4 $504.6 $69.85 55,387,548.0 +4.35%
Sep, 2023 $570.2 $498.7 $71.54 62,287,246.0 -8.84%
Aug, 2023 $562.1 $503.9 $58.20 51,059,138.0 +2.41%
Jul, 2023 $552.9 $475.0 $77.94 61,093,060.0 +11.69%
Jun, 2023 $518.7 $412.3 $106.4 105,995,501.0 +17.04%
May, 2023 $433.0 $331.9 $101.1 84,062,921.0 +10.66%
Apr, 2023 $386.0 $357.2 $28.75 39,090,968.0 -2.03%
Mar, 2023 $385.7 $321.0 $64.73 82,802,249.0 +18.96%
Feb, 2023 $402.5 $318.6 $83.89 57,455,154.0 -12.53%
Jan, 2023 $373.4 $322.4 $50.98 48,863,457.0 +10.05%
$84.16
price down icon 0.17%
software_application NOW
$1,011.09
price down icon 0.41%
$753.47
price down icon 0.50%
software_application YMM
$11.63
price down icon 4.36%
software_application ADP
$325.53
price up icon 0.44%
Cap:     |  Volume (24h):