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
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
27th Jun 2025 (Fri) 385.80 390.19 384.54 385.83 322,312
26th Jun 2025 (Thu) 387.405 389.65 382.99 384.95 257,020
25th Jun 2025 (Wed) 383.95 388.03 382.35 387.55 248,623
24th Jun 2025 (Tue) 384.53 384.53 378.51 382.34 368,578
23rd Jun 2025 (Mon) 377.325 380.19 374.41 380.12 257,439
20th Jun 2025 (Fri) 379.75 382.14 373.76 376.92 330,343
19th Jun 2025 (Thu) 383.49 385.17 377.56 378.04 377,779
18th Jun 2025 (Wed) 383.49 385.17 377.56 378.04 377,779
17th Jun 2025 (Tue) 398.08 399.67 381.82 382.68 526,587
16th Jun 2025 (Mon) 392.985 405.00 391.16 401.73 561,053
13th Jun 2025 (Fri) 393.125 398.55 383.76 391.68 886,062
12th Jun 2025 (Thu) 411.23 416.39 411.00 413.68 649,582
11th Jun 2025 (Wed) 415.00 416.01 410.42 412.84 223,129
10th Jun 2025 (Tue) 416.67 419.74 414.58 416.06 172,416
9th Jun 2025 (Mon) 416.70 418.88 415.19 416.26 225,640
FTSE 100 Latest
Value9,095.43
Change-5.34