The closing price for Adobe Systems (ADBE) on Friday was $296.12. It was down 2.7% for the day (down 2.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2026 21:00 | $296.12 | $296.12 | $296.12 | $296.12 | — |
January 16 2026 20:30 | $296.63 | $296.97 | $295.95 | $296.11 | 565,267 |
January 16 2026 19:30 | $297.51 | $297.90 | $296.38 | $296.66 | 420,312 |
January 16 2026 18:30 | $299.20 | $299.21 | $297.25 | $297.49 | 366,795 |
January 16 2026 17:30 | $297.42 | $299.71 | $296.96 | $299.20 | 404,448 |
January 16 2026 16:30 | $298.18 | $298.86 | $297.14 | $297.38 | 519,466 |
January 16 2026 15:30 | $298.25 | $298.54 | $295.42 | $298.10 | 811,840 |
January 16 2026 14:30 | $304.44 | $304.51 | $296.56 | $298.25 | 1,595,556 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
