Adobe Systems (ADBE) went public on August 20, 1986, when it opened at a split-adjusted price of $0.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $252.00 | $253.56 | $244.10 | $250.71 | 5,064,600 |
April 2026 | $241.96 | $258.75 | $224.13 | $246.10 | 110,506,100 |
March 2026 | $257.60 | $285.36 | $233.16 | $243.08 | 141,420,392 |
February 2026 | $297.01 | $299.38 | $244.28 | $262.41 | 119,274,469 |
January 2026 | $350.68 | $351.12 | $284.60 | $293.25 | 100,462,409 |
December 2025 | $316.39 | $362.71 | $316.11 | $349.99 | 94,748,241 |
November 2025 | $340.31 | $342.46 | $311.59 | $320.13 | 66,050,453 |
October 2025 | $347.16 | $363.70 | $327.50 | $340.31 | 88,125,275 |
September 2025 | $350.24 | $370.86 | $331.50 | $352.75 | 119,604,997 |
August 2025 | $355.95 | $364.65 | $330.04 | $356.70 | 75,964,833 |
July 2025 | $385.10 | $392.58 | $354.27 | $357.69 | 75,673,088 |
June 2025 | $408.88 | $421.48 | $373.76 | $386.88 | 90,975,381 |
May 2025 | $378.30 | $422.95 | $374.07 | $415.09 | 57,084,394 |
April 2025 | $381.13 | $388.00 | $332.01 | $374.98 | 89,658,826 |
March 2025 | $440.65 | $453.26 | $374.50 | $383.53 | 94,252,869 |
February 2025 | $437.80 | $465.70 | $430.88 | $438.56 | 55,424,454 |
January 2025 | $447.76 | $450.12 | $403.75 | $437.45 | 80,069,029 |
December 2024 | $512.85 | $557.90 | $432.47 | $444.68 | 105,647,308 |
November 2024 | $475.41 | $539.92 | $475.05 | $515.93 | 53,601,884 |
October 2024 | $517.45 | $519.00 | $477.38 | $478.08 | 61,014,985 |
September 2024 | $576.30 | $587.75 | $506.49 | $517.78 | 71,622,880 |
August 2024 | $549.99 | $578.40 | $500.00 | $574.41 | 41,274,346 |
July 2024 | $551.37 | $580.55 | $527.59 | $551.65 | 51,423,977 |
June 2024 | $447.58 | $558.48 | $436.58 | $555.54 | 92,071,982 |
May 2024 | $461.12 | $496.76 | $433.97 | $444.76 | 63,594,306 |