The closing price for Adobe Systems (ADBE) on Friday was $353.80. It was up 0.1% for the day (up 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2025 21:00 | $353.80 | $353.80 | $353.80 | $353.80 | — |
December 26 2025 20:30 | $353.00 | $353.99 | $352.78 | $353.69 | 162,173 |
December 26 2025 19:30 | $352.75 | $353.35 | $352.72 | $353.03 | 97,900 |
December 26 2025 18:30 | $352.89 | $353.16 | $352.59 | $352.73 | 289,015 |
December 26 2025 17:30 | $353.60 | $353.61 | $352.42 | $352.83 | 126,149 |
December 26 2025 16:30 | $353.55 | $353.71 | $352.80 | $353.60 | 98,601 |
December 26 2025 15:30 | $353.51 | $354.71 | $353.17 | $353.57 | 124,475 |
December 26 2025 14:30 | $353.50 | $356.21 | $352.91 | $353.58 | 232,113 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
