TipRanks
Go Ultimate55% OFF

Adobe (1ADBE) Historical Prices

IT:1ADBE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026222.40229.00220.95225.85225.85+2.24%3580.44
Oct 29, 2026218.05222.75216.15220.90220.90-0.79%3420.41
Oct 28, 2026219.60224.10218.60222.65222.65-1.22%1710.20
Oct 27, 2026231.10231.10225.25225.40225.40-1.18%820.09
Oct 26, 2026234.45236.65228.65228.10228.10-3.53%6150.70
Oct 23, 2026237.60241.05234.70236.45236.45-1.62%9131.01
Oct 22, 2026226.75240.35224.60240.35240.35+5.03%5710.62
Oct 21, 2026225.25228.30224.95228.85228.85+1.17%1510.16
Oct 20, 2026221.75227.80220.25226.20226.20+3.69%1320.14
Oct 19, 2026218.60218.60217.05218.15218.15+0.00%900.10
Oct 16, 2026222.80226.30217.60218.15218.15-3.37%2340.25
Oct 15, 2026214.45226.00214.40225.75225.75+6.01%1,1951.26
Oct 14, 2026211.45214.45210.20213.50213.50+0.26%4080.42
Oct 13, 2026210.15215.15209.65212.95212.95-0.86%5090.52
Oct 12, 2026215.80217.60207.90214.80214.80-1.08%1,1831.21
Oct 09, 2026213.00218.50213.00217.15217.15+4.73%9170.92
Oct 08, 2026207.55213.00207.10207.35207.35+0.80%5540.55
Oct 07, 2026210.85213.80203.55205.70205.70-3.09%3490.34
Oct 06, 2026213.35215.20211.00212.25212.25+0.14%3650.35
Oct 05, 2026211.60215.00211.50211.95211.95+0.17%3880.37
Oct 02, 2026214.25216.95211.10211.60211.60-0.09%6520.61
Oct 01, 2026211.00218.05210.05211.80211.80+0.33%8340.77
Sep 30, 2026206.55210.70204.75211.10211.10+3.63%7060.65
Sep 29, 2026202.65205.30201.75203.70203.70+0.47%3670.33
Sep 28, 2026208.40208.55198.00202.75202.75-2.78%1,1020.98
Sep 25, 2026209.20210.70208.60208.55208.55-1.02%4710.42
Sep 24, 2026211.35213.80209.80210.70210.70-0.35%2560.22
Sep 23, 2026209.80211.50209.00211.45211.45+0.07%1900.16
Sep 22, 2026219.95222.25210.65211.30211.30-1.97%7150.58
Sep 21, 2026216.95218.75212.95215.55215.55-1.17%6350.51
Sep 18, 2026220.15220.15216.95218.10218.10-0.18%5670.44
Sep 17, 2026219.50220.15214.80218.50218.50+0.34%1,0710.82
Sep 16, 2026222.85222.85217.75217.75217.75-3.39%1,0510.81
Sep 15, 2026228.55228.90223.00225.40225.40-0.49%8270.63
Sep 14, 2026221.95228.50221.95226.50226.50+5.72%1,7901.32
Sep 11, 2026210.30215.60205.00214.25214.25-1.11%4,5933.45
Sep 10, 2026219.25220.00215.00216.65216.65-1.48%1,0020.71
Sep 09, 2026221.20223.25220.30219.90219.90-0.92%4810.29
Sep 08, 2026227.35227.50219.65221.95221.95-2.44%6690.40
Sep 07, 2026228.10229.50227.00227.50227.50-1.34%2740.16
Sep 04, 2026239.35239.35227.80230.60230.60-6.36%2,0401.21
Sep 03, 2026243.05251.70243.05246.25246.25+1.19%3870.23
Sep 02, 2026245.55247.50242.75243.35243.35-2.35%8120.48
Sep 01, 2026252.70254.15247.65249.20249.20-0.72%2,4531.47
Aug 31, 2026249.60251.00247.55251.00251.00-0.59%6450.38
Aug 28, 2026250.60253.20247.75252.50252.50+1.96%1,3890.82
Aug 27, 2026236.25249.35236.15247.65247.65+6.81%1,1400.66
Aug 26, 2026231.65234.65227.10231.85231.85-0.71%6640.39
Aug 25, 2026235.65236.25231.70233.50233.50-1.89%4760.27
Aug 24, 2026236.60238.50234.70238.00238.00+0.63%8890.51