The closing price for Adobe Systems (ADBE) last month was $340.31, on October 31. It was down 2% for the month. The latest price is $324.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $338.70 | $341.26 | $336.80 | $340.31 | 3,763,381 |
October 30 2025 | $338.20 | $344.70 | $333.10 | $339.24 | 4,373,224 |
October 29 2025 | $355.52 | $355.52 | $337.05 | $337.86 | 6,746,464 |
October 28 2025 | $360.00 | $363.70 | $357.80 | $359.91 | 3,005,594 |
October 27 2025 | $355.57 | $358.56 | $352.41 | $357.80 | 2,828,152 |
October 24 2025 | $357.21 | $358.10 | $353.29 | $353.52 | 2,016,850 |
October 23 2025 | $352.51 | $354.35 | $348.71 | $354.12 | 2,408,077 |
October 22 2025 | $355.48 | $360.19 | $352.87 | $354.09 | 3,436,003 |
October 21 2025 | $343.59 | $358.37 | $343.32 | $357.55 | 4,389,672 |
October 20 2025 | $334.64 | $344.20 | $334.25 | $343.40 | 3,903,166 |
October 17 2025 | $327.75 | $335.10 | $327.70 | $333.26 | 4,035,035 |
October 16 2025 | $333.86 | $336.65 | $327.50 | $329.23 | 4,570,870 |
October 15 2025 | $335.42 | $335.60 | $329.21 | $330.63 | 3,929,948 |
October 14 2025 | $335.22 | $338.82 | $332.72 | $335.94 | 3,036,889 |
October 13 2025 | $339.25 | $340.28 | $335.61 | $339.32 | 3,020,060 |
October 10 2025 | $347.91 | $348.72 | $336.94 | $337.51 | 4,282,397 |
October 09 2025 | $349.77 | $350.60 | $344.30 | $347.47 | 2,895,504 |
October 08 2025 | $350.00 | $354.05 | $347.52 | $348.77 | 3,285,027 |
October 07 2025 | $352.59 | $353.33 | $344.24 | $348.31 | 3,275,506 |
October 06 2025 | $346.93 | $357.34 | $342.04 | $350.14 | 5,340,202 |
October 03 2025 | $352.00 | $352.59 | $346.31 | $346.74 | 3,122,111 |
October 02 2025 | $343.76 | $351.73 | $342.42 | $351.48 | 3,955,434 |
October 01 2025 | $347.16 | $349.83 | $340.05 | $343.72 | 6,505,709 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
