The highest closing price for Adobe Systems (ADBE) last month was $255.94, on April 22. It was up 1.7% for the month. The latest price is $235.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $240.10 | $246.68 | $236.28 | $246.10 | 5,129,100 |
April 29 2026 | $240.97 | $243.62 | $238.67 | $243.57 | 2,664,500 |
April 28 2026 | $242.13 | $245.26 | $241.16 | $243.20 | 4,641,700 |
April 27 2026 | $240.77 | $245.88 | $239.11 | $239.31 | 5,067,700 |
April 24 2026 | $239.77 | $245.66 | $238.42 | $245.44 | 6,492,900 |
April 23 2026 | $244.88 | $246.54 | $233.52 | $238.98 | 9,617,000 |
April 22 2026 | $254.80 | $258.75 | $251.90 | $255.94 | 7,111,000 |
April 21 2026 | $247.00 | $254.75 | $245.10 | $247.18 | 5,779,700 |
April 20 2026 | $249.49 | $251.63 | $245.34 | $248.63 | 5,250,000 |
April 17 2026 | $254.08 | $254.08 | $243.50 | $244.45 | 6,194,200 |
April 16 2026 | $253.05 | $254.51 | $245.78 | $248.16 | 5,229,500 |
April 15 2026 | $241.17 | $245.93 | $239.20 | $244.66 | 4,749,600 |
April 14 2026 | $241.99 | $244.01 | $233.00 | $235.72 | 6,307,500 |
April 13 2026 | $227.14 | $240.19 | $226.50 | $240.11 | 6,115,800 |
April 10 2026 | $229.90 | $231.04 | $224.13 | $225.35 | 5,889,200 |
April 09 2026 | $235.60 | $236.30 | $227.70 | $229.94 | 6,802,400 |
April 08 2026 | $244.30 | $247.44 | $237.99 | $239.31 | 4,040,100 |
April 07 2026 | $244.17 | $244.77 | $238.72 | $240.14 | 3,331,000 |
April 06 2026 | $242.84 | $246.70 | $240.23 | $244.36 | 2,757,700 |
April 02 2026 | $242.46 | $245.01 | $237.72 | $242.92 | 3,588,800 |
April 01 2026 | $241.96 | $243.48 | $235.00 | $241.37 | 3,746,700 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.