The average closing price for Adobe Systems (ADBE) all-time is $104.13. The latest price is $350.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $351.01 | $352.88 | $349.69 | $349.99 | 2,116,207 |
December 30 2025 | $352.03 | $355.27 | $350.01 | $352.51 | 2,252,633 |
December 29 2025 | $353.37 | $356.68 | $351.16 | $353.16 | 2,794,007 |
December 26 2025 | $352.50 | $356.23 | $352.28 | $353.80 | 1,455,122 |
December 24 2025 | $352.21 | $354.75 | $351.11 | $352.98 | 1,166,487 |
December 23 2025 | $357.47 | $359.67 | $350.58 | $352.42 | 3,052,537 |
December 22 2025 | $355.59 | $359.57 | $354.70 | $357.53 | 2,960,799 |
December 19 2025 | $355.53 | $357.55 | $351.59 | $355.86 | 8,706,340 |
December 18 2025 | $355.87 | $358.34 | $351.36 | $355.81 | 3,352,747 |
December 17 2025 | $347.89 | $357.80 | $347.80 | $354.66 | 4,371,591 |
December 16 2025 | $350.00 | $355.86 | $345.43 | $347.89 | 4,118,161 |
December 15 2025 | $352.60 | $355.00 | $343.88 | $351.15 | 5,480,102 |
December 12 2025 | $351.54 | $362.71 | $349.09 | $356.43 | 5,483,921 |
December 11 2025 | $341.65 | $357.00 | $333.79 | $350.43 | 10,158,660 |
December 10 2025 | $342.13 | $347.92 | $340.57 | $343.13 | 6,789,914 |
December 09 2025 | $341.40 | $347.78 | $338.48 | $344.32 | 4,267,653 |
December 08 2025 | $347.45 | $348.48 | $338.06 | $339.12 | 4,293,603 |
December 05 2025 | $330.60 | $348.59 | $329.71 | $346.26 | 7,650,368 |
December 04 2025 | $328.57 | $330.89 | $324.12 | $328.73 | 3,592,313 |
December 03 2025 | $321.98 | $326.99 | $320.63 | $326.78 | 3,082,184 |
December 02 2025 | $321.62 | $325.96 | $318.08 | $322.81 | 3,959,502 |
December 01 2025 | $316.39 | $326.14 | $316.11 | $322.85 | 3,643,390 |
November 28 2025 | $317.80 | $322.31 | $317.52 | $320.13 | 1,801,980 |
November 26 2025 | $319.20 | $321.67 | $316.10 | $317.52 | 3,024,994 |
November 25 2025 | $317.77 | $321.52 | $315.57 | $319.55 | 3,765,001 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
