The closing price for Adobe Systems (ADBE) yesterday was $353.28. It was down 0.7% for the day (down 2.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 24 2025 19:30 | $351.96 | $353.36 | $351.81 | $353.28 | 71,083 |
September 24 2025 18:30 | $351.20 | $351.94 | $351.11 | $351.94 | 20,818 |
September 24 2025 17:30 | $351.91 | $352.93 | $350.84 | $351.00 | 20,648 |
September 24 2025 16:30 | $350.21 | $351.64 | $349.82 | $351.64 | 20,428 |
September 24 2025 15:30 | $349.58 | $350.29 | $348.42 | $349.12 | 38,852 |
September 24 2025 14:30 | $349.69 | $351.17 | $348.63 | $348.70 | 68,930 |
September 24 2025 13:30 | $355.60 | $356.30 | $348.88 | $350.13 | 104,766 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
