The highest closing price for Adobe Systems (ADBE) last month was $420.68, on May 19. It was up 9.7% for the month. The latest price is $387.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $414.14 | $417.86 | $411.53 | $415.09 | 4,231,334 |
May 29 2025 | $414.00 | $415.42 | $410.47 | $413.36 | 1,781,393 |
May 28 2025 | $413.81 | $416.37 | $411.42 | $412.23 | 2,246,508 |
May 27 2025 | $412.76 | $414.95 | $411.60 | $413.10 | 2,680,356 |
May 23 2025 | $409.11 | $411.45 | $407.15 | $407.69 | 2,087,674 |
May 22 2025 | $412.51 | $417.90 | $412.51 | $414.33 | 1,889,487 |
May 21 2025 | $414.86 | $422.95 | $412.59 | $414.03 | 2,495,783 |
May 20 2025 | $417.87 | $419.13 | $414.29 | $417.61 | 2,453,377 |
May 19 2025 | $413.53 | $421.27 | $413.20 | $420.68 | 3,007,984 |
May 16 2025 | $414.62 | $421.77 | $412.06 | $417.13 | 5,391,532 |
May 15 2025 | $399.35 | $404.85 | $399.35 | $404.69 | 2,763,813 |
May 14 2025 | $396.85 | $400.12 | $396.42 | $399.47 | 2,409,217 |
May 13 2025 | $395.90 | $399.67 | $394.71 | $397.40 | 2,664,142 |
May 12 2025 | $394.33 | $397.82 | $392.76 | $395.94 | 3,157,670 |
May 09 2025 | $386.18 | $388.77 | $382.33 | $383.28 | 2,031,324 |
May 08 2025 | $388.30 | $388.73 | $383.40 | $383.99 | 3,383,867 |
May 07 2025 | $384.70 | $387.83 | $380.95 | $384.97 | 2,153,771 |
May 06 2025 | $376.57 | $386.52 | $375.05 | $382.98 | 2,970,086 |
May 05 2025 | $379.29 | $384.54 | $378.40 | $381.06 | 2,095,559 |
May 02 2025 | $380.09 | $383.56 | $379.19 | $380.87 | 2,340,739 |
May 01 2025 | $378.30 | $380.44 | $374.07 | $374.63 | 2,848,778 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
