The closing price for Adobe Systems (ADBE) on Friday was $337.51. It was down 3% for the day (down 2.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 20:00 | $337.51 | $337.51 | $337.51 | $337.51 | — |
October 10 2025 19:30 | $337.46 | $338.11 | $336.95 | $337.53 | 530,094 |
October 10 2025 18:30 | $338.66 | $339.05 | $337.39 | $337.49 | 344,711 |
October 10 2025 17:30 | $338.26 | $338.91 | $337.37 | $338.62 | 407,478 |
October 10 2025 16:30 | $338.97 | $339.49 | $337.12 | $338.26 | 430,049 |
October 10 2025 15:30 | $339.30 | $339.88 | $337.70 | $338.82 | 588,065 |
October 10 2025 14:30 | $344.05 | $344.62 | $338.72 | $339.52 | 680,845 |
October 10 2025 13:30 | $348.00 | $348.72 | $343.68 | $343.95 | 629,881 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
