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 $242.55 on 03-04-2026 at 22:47:26
Change $1.18 0.49%
Buy $242.91
Sell $241.50
Last Trade: -
Day's Volume: 223,964
Last Close: $242.92
Open: $242.11
ISIN: US00724F1012
Day's Range $238.26 - $245.00
52wk Range: $233.18 - $422.89
Market Capitalisation: $98.22b
VWAP: $241.44388
Shares in Issue: 409.17m

Adobe (ADBE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adobe trades

Adobe (ADBE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 242.11 245.00 238.26 242.92 223,964
2nd Apr 2026 (Thu) 242.11 245.00 238.26 242.92 223,964
1st Apr 2026 (Wed) 241.75 243.40 235.00 241.37 212,949
31st Mar 2026 (Tue) 242.04 244.015 239.51 243.08 236,457
30th Mar 2026 (Mon) 237.27 243.28 237.27 241.13 221,031
27th Mar 2026 (Fri) 238.61 238.61 233.18 234.84 295,396
26th Mar 2026 (Thu) 234.83 243.89 234.28 240.88 253,589
25th Mar 2026 (Wed) 241.18 243.52 233.87 237.25 382,133
24th Mar 2026 (Tue) 245.39 246.15 237.45 238.87 347,260
23rd Mar 2026 (Mon) 248.945 251.00 246.31 247.64 152,964
20th Mar 2026 (Fri) 242.82 249.05 241.09 248.15 310,797
19th Mar 2026 (Thu) 247.59 250.30 244.28 245.99 185,116
18th Mar 2026 (Wed) 252.16 254.44 245.23 246.00 476,867
17th Mar 2026 (Tue) 252.98 258.91 252.23 254.20 418,934
16th Mar 2026 (Mon) 248.00 256.37 244.58 251.86 952,755
13th Mar 2026 (Fri) 249.00 256.68 247.16 249.32 1,203,658
12th Mar 2026 (Thu) 273.69 276.26 269.22 269.78 815,411
11th Mar 2026 (Wed) 277.93 280.17 269.38 273.705 271,226
10th Mar 2026 (Tue) 281.82 282.19 268.50 275.13 261,763
9th Mar 2026 (Mon) 281.39 285.10 277.90 282.44 195,617
6th Mar 2026 (Fri) 280.44 283.78 276.29 283.62 234,888
5th Mar 2026 (Thu) 276.15 285.18 276.15 281.74 308,187
4th Mar 2026 (Wed) 271.40 276.64 270.34 273.12 278,195
See more Adobe price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered