The closing price for Adobe Systems (ADBE) on Friday was $354.85. It was up 1.9% for the day (up 1.8% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 20:00 | $354.85 | $354.85 | $354.85 | $354.85 | — |
August 15 2025 19:30 | $356.44 | $356.76 | $354.48 | $354.91 | 563,449 |
August 15 2025 18:30 | $356.28 | $356.98 | $355.75 | $356.43 | 359,344 |
August 15 2025 17:30 | $356.45 | $357.29 | $355.58 | $356.40 | 278,713 |
August 15 2025 16:30 | $356.10 | $356.90 | $355.75 | $356.38 | 399,175 |
August 15 2025 15:30 | $354.54 | $356.21 | $354.01 | $356.00 | 295,456 |
August 15 2025 14:30 | $353.50 | $355.43 | $352.40 | $354.50 | 362,698 |
August 15 2025 13:30 | $348.33 | $355.79 | $348.33 | $353.47 | 947,388 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
