The closing price for Adobe Systems (ADBE) yesterday was $247.60. It was up 2.4% for the day (up 4.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 20:00 | $247.60 | $247.60 | $247.60 | $247.60 | — |
May 15 2026 19:30 | $246.79 | $247.81 | $246.37 | $247.59 | 1,071,884 |
May 15 2026 18:30 | $246.89 | $247.67 | $245.73 | $246.73 | 390,539 |
May 15 2026 17:30 | $247.62 | $248.57 | $246.86 | $246.93 | 642,441 |
May 15 2026 16:30 | $246.18 | $248.51 | $245.33 | $247.70 | 449,879 |
May 15 2026 15:30 | $244.67 | $246.34 | $243.21 | $246.19 | 347,297 |
May 15 2026 14:30 | $243.80 | $245.80 | $243.52 | $244.77 | 570,130 |
May 15 2026 13:30 | $241.79 | $244.35 | $240.26 | $243.87 | 1,551,912 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.