The closing price for Adobe Systems (ADBE) on Friday was $333.30. It was down 4.9% for the day (down 4.8% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2026 21:00 | $333.30 | $333.30 | $333.30 | $333.30 | — |
January 02 2026 20:30 | $335.14 | $335.59 | $333.09 | $333.30 | 523,303 |
January 02 2026 19:30 | $336.33 | $336.75 | $335.07 | $335.11 | 395,891 |
January 02 2026 18:30 | $332.09 | $336.96 | $331.65 | $336.36 | 494,619 |
January 02 2026 17:30 | $335.53 | $335.89 | $332.01 | $332.04 | 318,464 |
January 02 2026 16:30 | $336.20 | $336.69 | $334.56 | $335.50 | 318,990 |
January 02 2026 15:30 | $334.93 | $337.32 | $332.22 | $336.21 | 704,363 |
January 02 2026 14:30 | $350.50 | $350.50 | $334.65 | $335.00 | 1,049,763 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
