Education
About Us
Working with TipRanks
Follow Us
Adobe Systems Incorporated (IT:1ADBE)
:1ADBE
Time Period
3M
Events
Historical Prices
Rows:
Jun 12, 2025
360.10
360.10
356.90
358.15
358.15
-0.94%
55
0.55
Jun 11, 2025
366.25
366.30
359.90
361.55
361.55
-1.39%
237
2.47
Jun 10, 2025
367.15
367.15
363.80
366.65
366.65
+0.31%
53
0.56
Jun 09, 2025
365.00
367.00
365.00
365.50
365.50
-0.01%
217
2.36
Jun 06, 2025
368.10
368.10
366.65
365.55
365.55
-0.65%
103
1.14
Jun 05, 2025
364.70
367.95
361.60
367.95
367.95
+1.24%
125
1.42
Jun 04, 2025
361.30
364.75
361.30
363.45
363.45
+0.99%
80
0.92
Jun 03, 2025
353.90
358.55
353.40
359.90
359.90
+2.80%
57
0.66
Jun 02, 2025
360.15
360.85
350.00
350.10
350.10
-4.34%
161
1.93
May 30, 2025
365.15
366.00
365.15
366.00
366.00
+0.38%
24
0.29
May 29, 2025
372.00
372.00
369.10
364.60
364.60
-0.31%
102
1.25
May 28, 2025
365.70
366.25
365.70
365.75
365.75
+0.01%
17
0.21
May 27, 2025
363.05
365.50
361.05
365.70
365.70
+1.06%
376
5.00
May 26, 2025
360.00
363.20
360.00
361.85
361.85
0.00%
40
0.54
May 23, 2025
366.80
366.80
358.30
361.85
361.85
-1.51%
14
0.19
May 22, 2025
367.85
369.05
365.50
367.40
367.40
-1.38%
55
0.75
May 21, 2025
365.80
372.55
365.80
372.55
372.55
+0.36%
42
0.58
May 20, 2025
374.25
374.30
371.05
371.20
371.20
-0.17%
41
0.57
May 19, 2025
368.40
371.65
366.50
371.85
371.85
-0.88%
149
2.14
May 16, 2025
364.55
375.90
364.55
375.15
375.15
+4.05%
94
1.38
May 15, 2025
356.05
360.25
356.00
360.55
360.55
+1.26%
45
0.67
May 14, 2025
354.40
356.25
352.55
356.05
356.05
-0.21%
58
0.87
May 13, 2025
357.65
357.70
353.75
356.80
356.80
+0.78%
67
1.02
May 12, 2025
349.45
358.45
349.45
354.05
354.05
+3.30%
138
2.17
May 09, 2025
341.05
344.45
340.95
342.75
342.75
+0.28%
259
4.35
May 08, 2025
344.85
346.60
344.85
341.80
341.80
+1.42%
40
0.68
May 07, 2025
340.90
341.40
338.20
337.00
337.00
-0.68%
81
1.41
May 06, 2025
337.40
340.85
334.00
339.30
339.30
+0.37%
78
1.38
May 05, 2025
336.90
338.95
334.25
338.05
338.05
+0.88%
101
1.84
May 02, 2025
334.70
337.35
331.50
335.10
335.10
+2.56%
215
4.18
Apr 30, 2025
327.00
327.65
321.35
326.75
326.75
-0.05%
183
3.77
Apr 29, 2025
323.20
327.15
323.20
326.90
326.90
+1.18%
23
0.48
Apr 28, 2025
325.30
325.30
323.60
323.10
323.10
+0.42%
30
0.63
Apr 25, 2025
320.80
321.20
318.50
321.75
321.75
+1.77%
62
1.33
Apr 24, 2025
309.75
316.20
309.00
316.15
316.15
+1.35%
55
1.19
Apr 23, 2025
309.50
318.35
309.50
311.95
311.95
+2.92%
66
1.46
Apr 22, 2025
302.65
303.15
301.10
303.10
303.10
-1.73%
51
1.15
Apr 17, 2025
305.00
308.45
305.00
308.45
308.45
+0.42%
16
0.36
Apr 16, 2025
307.15
308.00
304.75
307.15
307.15
-1.35%
55
1.27
Apr 15, 2025
312.70
312.70
309.40
311.35
311.35
+0.06%
31
0.72
Apr 14, 2025
314.20
316.30
311.15
311.15
311.15
+2.37%
95
2.30
Apr 11, 2025
305.80
309.75
303.50
303.95
303.95
-3.23%
65
1.61
Apr 10, 2025
335.70
335.70
314.10
314.10
314.10
+3.51%
280
7.77
Apr 09, 2025
306.75
308.75
303.85
303.45
303.45
-4.24%
74
2.12
Apr 08, 2025
315.90
321.95
313.80
316.90
316.90
+2.87%
243
7.84
Apr 07, 2025
296.95
324.40
294.50
308.05
308.05
-5.69%
230
8.41
Apr 04, 2025
331.35
333.50
320.75
326.65
326.65
-2.77%
186
7.62
Apr 03, 2025
339.90
343.30
332.05
335.95
335.95
-4.72%
479
28.52
Apr 02, 2025
353.00
354.05
350.75
352.60
352.60
+0.34%
55
3.45
Apr 01, 2025
356.45
356.45
350.00
351.40
351.40
+0.13%
42
2.75
Rows: