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 History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 354.715 357.25 352.455 356.70 194,419
28th Aug 2025 (Thu) 357.565 358.20 349.39 353.96 288,572
27th Aug 2025 (Wed) 356.01 360.27 355.22 356.35 172,664
26th Aug 2025 (Tue) 362.70 362.82 353.71 354.91 186,057
25th Aug 2025 (Mon) 362.505 364.21 361.50 363.21 135,263
22nd Aug 2025 (Fri) 355.50 362.61 354.29 362.09 170,782
21st Aug 2025 (Thu) 350.86 353.81 347.00 353.43 160,784
20th Aug 2025 (Wed) 361.91 362.88 353.22 353.43 240,937
19th Aug 2025 (Tue) 359.86 364.14 358.20 361.03 241,303
18th Aug 2025 (Mon) 355.55 358.22 353.00 357.24 179,879
15th Aug 2025 (Fri) 348.33 357.18 348.33 354.85 268,109
14th Aug 2025 (Thu) 349.50 351.42 346.11 348.58 227,618
13th Aug 2025 (Wed) 339.345 351.69 337.55 351.07 333,619
12th Aug 2025 (Tue) 333.68 338.66 330.09 338.43 252,931
11th Aug 2025 (Mon) 334.13 343.21 332.56 333.65 292,401
8th Aug 2025 (Fri) 338.66 341.48 336.455 341.05 343,059
7th Aug 2025 (Thu) 344.90 347.36 332.71 338.27 453,645
6th Aug 2025 (Wed) 341.62 345.66 339.21 345.62 269,903
5th Aug 2025 (Tue) 339.54 342.61 337.48 338.74 266,220
4th Aug 2025 (Mon) 349.36 349.72 338.07 338.85 533,325
1st Aug 2025 (Fri) 356.21 356.21 347.52 347.80 310,594
31st Jul 2025 (Thu) 361.89 362.20 354.47 357.69 344,936
30th Jul 2025 (Wed) 370.16 370.56 363.60 364.00 174,729
29th Jul 2025 (Tue) 370.50 376.14 369.90 370.70 273,543
28th Jul 2025 (Mon) 371.32 372.47 368.74 369.47 266,395
25th Jul 2025 (Fri) 371.93 372.33 369.645 370.74 133,642
24th Jul 2025 (Thu) 371.935 375.81 370.66 371.69 182,546
23rd Jul 2025 (Wed) 373.15 373.44 369.70 372.46 136,526
22nd Jul 2025 (Tue) 368.65 374.50 368.65 372.87 158,798
21st Jul 2025 (Mon) 366.21 368.26 363.20 367.68 229,451
18th Jul 2025 (Fri) 367.195 367.195 364.01 365.79 180,604
17th Jul 2025 (Thu) 360.735 366.96 359.44 366.45 240,228
16th Jul 2025 (Wed) 365.10 365.21 358.985 361.77 213,448
15th Jul 2025 (Tue) 367.01 368.31 363.90 364.18 173,553
14th Jul 2025 (Mon) 362.75 367.68 360.345 366.99 135,104
11th Jul 2025 (Fri) 368.83 371.11 362.79 363.35 254,795
10th Jul 2025 (Thu) 372.25 373.50 365.57 371.43 325,164
9th Jul 2025 (Wed) 382.645 384.30 370.93 373.38 427,687
8th Jul 2025 (Tue) 378.32 386.435 377.26 382.24 275,814
7th Jul 2025 (Mon) 378.90 381.95 375.67 376.93 267,947
4th Jul 2025 (Fri) 377.905 383.09 377.90 379.31 199,403
3rd Jul 2025 (Thu) 377.905 383.09 377.90 379.31 199,403
2nd Jul 2025 (Wed) 385.30 386.27 372.82 378.47 699,433
1st Jul 2025 (Tue) 385.21 392.58 381.62 392.10 417,372
30th Jun 2025 (Mon) 387.30 390.89 384.85 386.88 293,125
FTSE 100 Latest
Value9,187.34
Change-29.48