The highest closing price for Adobe Systems (ADBE) last month was $385.78, on April 2. It was down 1.6% for the month. The latest price is $383.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $366.87 | $376.00 | $363.56 | $374.98 | 3,305,481 |
April 29 2025 | $367.21 | $373.88 | $366.88 | $370.98 | 2,198,291 |
April 28 2025 | $368.05 | $370.99 | $364.58 | $368.62 | 3,163,425 |
April 25 2025 | $361.70 | $369.31 | $359.99 | $367.72 | 3,499,345 |
April 24 2025 | $353.59 | $361.12 | $353.25 | $360.91 | 3,085,149 |
April 23 2025 | $358.12 | $363.00 | $349.80 | $351.96 | 3,167,958 |
April 22 2025 | $349.14 | $352.08 | $344.37 | $349.91 | 3,250,424 |
April 21 2025 | $344.57 | $346.68 | $338.64 | $343.22 | 3,691,241 |
April 17 2025 | $349.75 | $351.88 | $345.09 | $348.80 | 5,229,675 |
April 16 2025 | $345.00 | $350.38 | $341.31 | $344.19 | 3,687,874 |
April 15 2025 | $351.05 | $356.49 | $349.19 | $350.38 | 3,030,407 |
April 14 2025 | $359.51 | $362.05 | $348.50 | $350.91 | 3,285,950 |
April 11 2025 | $351.44 | $353.10 | $342.35 | $352.47 | 3,941,817 |
April 10 2025 | $360.97 | $362.50 | $341.52 | $350.05 | 5,694,976 |
April 09 2025 | $338.74 | $365.72 | $333.43 | $364.64 | 7,186,274 |
April 08 2025 | $350.10 | $350.74 | $333.83 | $340.00 | 6,650,815 |
April 07 2025 | $335.54 | $358.36 | $332.01 | $340.70 | 7,690,909 |
April 04 2025 | $359.00 | $361.73 | $348.80 | $349.07 | 5,867,564 |
April 03 2025 | $371.88 | $376.01 | $366.29 | $367.25 | 5,324,421 |
April 02 2025 | $378.28 | $388.00 | $376.54 | $385.78 | 2,859,064 |
April 01 2025 | $381.13 | $384.00 | $375.53 | $383.20 | 3,847,766 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
