The closing price for Adobe Systems (ADBE) yesterday was $247.59. It was up 2.5% for the day (up 4.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 19:30 | $246.82 | $247.81 | $246.38 | $247.59 | 110,668 |
May 15 2026 18:30 | $246.89 | $247.58 | $245.78 | $246.40 | 29,472 |
May 15 2026 17:30 | $247.62 | $248.53 | $247.46 | $248.00 | 19,234 |
May 15 2026 16:30 | $246.20 | $247.12 | $245.36 | $247.06 | 24,152 |
May 15 2026 15:30 | $244.54 | $245.35 | $243.27 | $245.23 | 11,852 |
May 15 2026 14:30 | $243.78 | $245.80 | $243.62 | $244.42 | 26,492 |
May 15 2026 13:30 | $241.46 | $244.33 | $240.27 | $243.31 | 73,580 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.