The highest closing price for Adobe Systems (ADBE) last month was $392.10, on July 1. It was down 7.1% for the month. The latest price is $354.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $362.26 | $362.50 | $354.27 | $357.69 | 4,513,089 |
July 30 2025 | $370.68 | $370.72 | $363.48 | $364.00 | 3,295,204 |
July 29 2025 | $370.45 | $376.16 | $369.71 | $370.70 | 4,234,200 |
July 28 2025 | $371.03 | $372.59 | $368.72 | $369.47 | 2,984,225 |
July 25 2025 | $372.31 | $372.41 | $369.51 | $370.74 | 2,053,161 |
July 24 2025 | $371.90 | $376.00 | $370.61 | $371.69 | 2,692,132 |
July 23 2025 | $373.49 | $373.99 | $369.26 | $372.46 | 1,994,599 |
July 22 2025 | $368.00 | $374.50 | $368.00 | $372.87 | 2,448,998 |
July 21 2025 | $366.49 | $368.28 | $363.13 | $367.68 | 2,770,433 |
July 18 2025 | $367.07 | $367.79 | $364.00 | $365.79 | 2,459,234 |
July 17 2025 | $360.60 | $366.96 | $359.28 | $366.45 | 3,340,455 |
July 16 2025 | $364.59 | $365.55 | $358.71 | $361.77 | 3,592,883 |
July 15 2025 | $367.00 | $368.32 | $363.88 | $364.18 | 2,550,992 |
July 14 2025 | $363.19 | $367.68 | $360.18 | $366.99 | 2,898,705 |
July 11 2025 | $368.00 | $371.15 | $362.70 | $363.35 | 3,548,721 |
July 10 2025 | $371.99 | $373.50 | $365.51 | $371.43 | 4,023,925 |
July 09 2025 | $383.50 | $384.75 | $370.91 | $373.38 | 4,726,562 |
July 08 2025 | $378.50 | $386.60 | $377.18 | $382.24 | 3,708,199 |
July 07 2025 | $378.90 | $382.22 | $375.52 | $376.93 | 3,545,108 |
July 03 2025 | $378.00 | $383.20 | $377.80 | $379.31 | 2,863,680 |
July 02 2025 | $384.64 | $386.88 | $372.73 | $378.47 | 6,912,200 |
July 01 2025 | $385.10 | $392.58 | $381.52 | $392.10 | 4,516,400 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
