Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adobe (ADBE.US) Share Price

Price $244.27 on 21-05-2026 at 17:17:30
Change $-9.10 -3.59%
Buy $244.50
Sell $244.36
Last Trade: Sell 6.00 at $244.27
Day's Volume: 192,448
Last Close: $253.37
Open: $246.33
ISIN: US00724F1012
Day's Range $242.11 - $247.79
52wk Range: $223.71 - $445.01
Market Capitalisation: $103.11b
VWAP: $244.29648
Shares in Issue: 409.17m

Adobe (ADBE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6 $244.27 Automatic Execution
13:15:40 - 21-May-26
Sell* 13 $244.27 Automatic Execution
13:15:40 - 21-May-26
Sell* 10 $244.31 Automatic Execution
13:15:40 - 21-May-26
Sell* 18 $244.37 Automatic Execution
13:15:29 - 21-May-26
Sell* 15 $244.37 Automatic Execution
13:15:29 - 21-May-26
Sell* 1 $244.07 Automatic Execution
12:58:59 - 21-May-26
Sell* 40 $244.08 Automatic Execution
12:58:59 - 21-May-26
Sell* 30 $244.10 Automatic Execution
12:58:59 - 21-May-26
Sell* 36 $244.10 Automatic Execution
12:58:43 - 21-May-26
Buy* 25 $244.13 Automatic Execution
12:58:41 - 21-May-26
See more Adobe trades

Adobe (ADBE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 249.465 253.64 246.32 253.37 263,071
19th May 2026 (Tue) 263.775 265.00 251.81 254.99 393,036
18th May 2026 (Mon) 247.86 256.12 245.63 255.64 476,659
15th May 2026 (Fri) 241.78 248.50 240.26 247.60 425,315
14th May 2026 (Thu) 236.65 238.05 231.80 237.01 522,003
13th May 2026 (Wed) 237.00 239.08 232.91 236.07 321,581
12th May 2026 (Tue) 246.93 247.57 240.46 240.83 215,814
11th May 2026 (Mon) 250.875 255.40 244.79 246.15 263,471
8th May 2026 (Fri) 252.83 253.29 246.20 253.04 275,700
7th May 2026 (Thu) 253.49 259.44 253.07 256.51 349,240
6th May 2026 (Wed) 253.84 254.28 248.36 250.17 244,802
5th May 2026 (Tue) 253.27 256.58 248.49 255.62 232,896
4th May 2026 (Mon) 249.55 255.82 247.42 253.96 429,696
1st May 2026 (Fri) 251.625 253.52 244.10 250.71 373,335
30th Apr 2026 (Thu) 240.00 246.545 236.36 246.10 352,909
29th Apr 2026 (Wed) 240.70 243.60 238.79 243.57 185,831
28th Apr 2026 (Tue) 242.70 245.225 241.27 243.20 326,708
27th Apr 2026 (Mon) 241.58 245.85 239.11 239.31 492,089
24th Apr 2026 (Fri) 240.36 245.63 238.50 245.44 387,842
23rd Apr 2026 (Thu) 244.50 245.055 233.55 238.98 921,291
22nd Apr 2026 (Wed) 254.92 258.72 251.92 255.94 426,758
21st Apr 2026 (Tue) 247.00 254.58 245.21 247.18 451,302
See more Adobe price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered