The highest closing price for Adobe Systems (ADBE) last month was $367.46, on September 18. It was up 0.7% for the month. The latest price is $341.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $360.54 | $362.00 | $349.90 | $352.75 | 5,360,695 |
September 29 2025 | $362.04 | $363.17 | $358.80 | $359.42 | 4,075,860 |
September 26 2025 | $353.71 | $360.72 | $352.78 | $360.37 | 3,072,990 |
September 25 2025 | $351.91 | $357.00 | $351.50 | $354.16 | 3,336,731 |
September 24 2025 | $355.60 | $355.60 | $347.80 | $353.27 | 6,140,007 |
September 23 2025 | $364.18 | $368.73 | $361.30 | $361.78 | 3,831,134 |
September 22 2025 | $364.16 | $365.38 | $359.36 | $364.08 | 4,709,584 |
September 19 2025 | $368.94 | $370.31 | $362.54 | $365.90 | 7,693,030 |
September 18 2025 | $366.86 | $370.86 | $365.85 | $367.46 | 4,752,377 |
September 17 2025 | $353.18 | $365.00 | $353.18 | $362.07 | 6,449,922 |
September 16 2025 | $350.16 | $356.94 | $348.32 | $352.73 | 6,696,990 |
September 15 2025 | $350.50 | $358.00 | $345.05 | $347.10 | 6,768,570 |
September 12 2025 | $361.10 | $366.50 | $341.61 | $349.36 | 14,146,620 |
September 11 2025 | $354.69 | $355.25 | $347.16 | $350.55 | 11,804,180 |
September 10 2025 | $356.29 | $359.19 | $348.12 | $350.16 | 4,552,514 |
September 09 2025 | $362.75 | $362.75 | $353.03 | $354.06 | 4,324,857 |
September 08 2025 | $348.86 | $358.82 | $343.59 | $358.66 | 5,043,305 |
September 05 2025 | $345.81 | $354.67 | $345.10 | $348.97 | 4,662,587 |
September 04 2025 | $342.24 | $344.41 | $331.50 | $344.31 | 4,918,293 |
September 03 2025 | $345.72 | $348.51 | $343.36 | $348.50 | 3,035,328 |
September 02 2025 | $350.24 | $352.71 | $341.28 | $345.63 | 4,229,423 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
