Adobe Systems (ADBE)

Historical Prices For Adobe Systems (ADBE)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	371.88	376.01	366.29	367.25	5,323,862	367.25
4/02/2025	378.28	388.00	376.54	385.78	2,854,545	385.78
4/01/2025	381.13	384.00	375.53	383.20	3,846,659	383.20
3/31/2025	380.00	384.80	374.67	383.53	3,960,521	383.53
3/28/2025	393.89	396.92	384.75	385.71	3,830,771	385.71
3/27/2025	397.44	401.48	392.51	396.15	2,729,350	396.15
3/26/2025	403.00	404.50	397.01	397.81	3,425,640	397.81
3/25/2025	393.57	404.32	392.99	403.64	3,646,817	403.64
3/24/2025	392.47	396.86	391.38	394.47	5,217,118	394.47
3/21/2025	384.13	389.85	382.45	387.26	7,607,408	387.26
3/20/2025	386.89	397.82	385.80	389.61	4,008,674	389.61
3/19/2025	394.10	395.26	387.00	387.89	4,347,856	387.89
3/18/2025	395.36	395.95	384.57	391.37	4,296,546	391.37
3/17/2025	394.11	399.94	387.13	399.34	4,258,036	399.34
3/14/2025	379.74	396.36	377.80	394.74	6,134,844	394.74
3/13/2025	405.27	405.77	374.50	377.84	14,400,159	377.84
3/12/2025	436.69	443.90	435.50	438.60	5,485,020	438.60
3/11/2025	432.88	441.33	431.00	433.66	3,144,744	433.66
3/10/2025	443.11	444.54	433.23	435.08	3,995,609	435.08
3/07/2025	442.00	452.51	440.99	449.40	3,039,468	449.40
3/06/2025	444.73	452.19	441.19	444.78	2,745,688	444.78
3/05/2025	443.65	453.26	443.11	451.24	2,404,506	451.24
3/04/2025	439.25	448.82	434.70	446.03	2,940,643	446.03
3/03/2025	440.65	448.09	438.21	440.72	2,604,655	440.72
2/28/2025	438.16	440.37	432.10	438.56	3,936,921	438.56
2/27/2025	441.79	444.57	436.82	437.19	2,338,110	437.19
2/26/2025	443.80	447.65	438.40	441.50	1,945,107	441.50
2/25/2025	443.47	447.49	439.17	443.41	2,611,648	443.41
2/24/2025	445.11	446.28	440.91	444.42	2,806,793	444.42
2/21/2025	453.27	453.75	440.69	444.32	3,376,008	444.32
2/20/2025	457.44	461.00	451.57	454.69	2,335,879	454.69
2/19/2025	463.61	463.61	455.32	456.99	2,964,809	456.99
2/18/2025	462.65	464.33	453.07	464.11	2,972,359	464.11
2/14/2025	463.35	464.99	458.00	460.16	2,622,973	460.16
2/13/2025	465.21	465.70	457.03	459.22	2,792,799	459.22
2/12/2025	458.00	463.00	451.30	462.76	3,305,932	462.76
2/11/2025	449.00	461.55	448.29	458.82	3,255,503	458.82
2/10/2025	439.25	453.37	439.00	451.10	3,945,560	451.10
2/07/2025	436.24	441.00	432.41	433.07	2,693,472	433.07
2/06/2025	437.63	439.96	434.35	435.40	2,565,498	435.40
2/05/2025	440.75	444.95	436.27	437.63	2,937,782	437.63
2/04/2025	435.43	443.58	434.26	440.23	2,645,817	440.23
2/03/2025	437.80	442.74	430.88	438.60	3,344,485	438.60
1/31/2025	446.98	447.01	435.83	437.45	4,689,113	437.45
1/30/2025	439.67	448.42	439.23	446.00	3,284,336	446.00
1/29/2025	439.92	444.36	438.82	441.68	2,994,996	441.68
1/28/2025	436.27	445.81	431.64	442.84	5,375,523	442.84
1/27/2025	430.23	445.45	429.65	438.60	5,083,862	438.60
1/24/2025	437.28	441.88	434.73	435.38	2,631,807	435.38
1/23/2025	435.88	437.73	432.49	437.28	2,715,336	437.28
1/22/2025	438.00	439.73	433.43	437.32	3,389,550	437.32
1/21/2025	433.26	439.98	431.50	436.36	3,828,672	436.36
1/17/2025	434.35	435.99	425.70	429.99	4,012,762	429.99
1/16/2025	418.21	428.89	418.00	426.93	4,181,853	426.93
1/15/2025	421.70	423.97	415.66	417.28	4,342,688	417.28
1/14/2025	407.25	412.75	405.07	412.71	3,574,861	412.71
1/13/2025	404.27	409.96	403.75	408.50	4,556,432	408.50
1/10/2025	410.00	413.10	405.32	405.92	5,564,311	405.92
1/08/2025	417.34	422.66	415.51	419.58	3,508,815	419.58
1/07/2025	431.37	435.18	420.51	422.63	4,175,409	422.63
1/06/2025	431.88	436.41	427.79	431.18	3,992,058	431.18