The closing price for Adobe Systems (ADBE) yesterday was $240.77. It was down 2.5% for the day (down 2.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2026 19:30 | $240.89 | $241.45 | $240.42 | $240.77 | 42,351 |
May 12 2026 18:30 | $241.96 | $242.41 | $241.07 | $241.23 | 12,648 |
May 12 2026 17:30 | $241.37 | $242.33 | $241.37 | $241.73 | 13,636 |
May 12 2026 16:30 | $242.79 | $243.63 | $242.00 | $242.19 | 11,748 |
May 12 2026 15:30 | $243.96 | $243.96 | $242.61 | $243.02 | 8,370 |
May 12 2026 14:30 | $244.30 | $244.71 | $243.32 | $243.81 | 13,754 |
May 12 2026 13:30 | $246.99 | $247.51 | $241.62 | $243.14 | 27,490 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.