| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 19:30 | $235.73 | $237.29 | $235.60 | $237.04 | 69,050 |
May 14 2026 18:30 | $236.54 | $236.92 | $235.72 | $236.35 | 29,758 |
May 14 2026 17:30 | $236.49 | $237.01 | $235.55 | $236.03 | 42,402 |
May 14 2026 16:30 | $236.19 | $236.59 | $235.65 | $236.57 | 34,816 |
May 14 2026 15:30 | $236.66 | $236.81 | $235.62 | $236.07 | 34,698 |
May 14 2026 14:30 | $235.49 | $237.15 | $234.39 | $236.73 | 78,186 |
May 14 2026 13:30 | $237.11 | $238.16 | $231.74 | $234.30 | 95,920 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.