Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADBE Historical Stock Prices |
| Preferred Stock Newsletter |
| ADBE Options Chain |
| ADBE Message Board |
Adobe (ADBE) has the following price history information. Looking back at ADBE historical stock prices for the last five trading days, on January 08, 2025, ADBE opened at $417.34, traded as high as $422.66 and as low as $415.51, and closed at $419.58. Trading volume was a total of 3.51M shares. On January 10, 2025, ADBE opened at $410.00, traded as high as $413.10 and as low as $405.32, and closed at $405.92. Trading volume was a total of 5.56M shares. On January 13, 2025, ADBE opened at $404.27, traded as high as $409.96 and as low as $403.75, and closed at $408.50. Trading volume was a total of 4.56M shares. On January 14, 2025, ADBE opened at $407.25, traded as high as $412.75 and as low as $405.07, and closed at $412.71. Trading volume was a total of 3.58M shares. On January 15, 2025, ADBE opened at $421.70, traded as high as $423.97 and as low as $415.66, and closed at $417.28. Trading volume was a total of 4.34M shares.
ADBE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adobe shares, starting with a $10,000 purchase of ADBE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 01/20/2015 | |
| End date: | 01/15/2025 | |
| Start price/share: | $71.49 | |
| End price/share: | $417.28 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 483.69% | |
| Average Annual Total Return: | 19.31% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $58,391.32 | |
| Years: | 9.99 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/08/2025 | $417.34 | $422.66 | $415.51 | $419.58 | 3.51M |
| 01/10/2025 | $410.00 | $413.10 | $405.32 | $405.92 | 5.56M |
| 01/13/2025 | $404.27 | $409.96 | $403.75 | $408.50 | 4.56M |
| 01/14/2025 | $407.25 | $412.75 | $405.07 | $412.71 | 3.58M |
| 01/15/2025 | $421.70 | $423.97 | $415.66 | $417.28 | 4.34M |
|
| About Adobe |
| Adobe Inc is a U.S.-based global technology company. Co.'s products, services and solutions are used around the world to imagine, create, manage, deliver, measure, optimize and engage with content across surfaces and fuel digital experiences. Its segments include digital media, digital experience, and publishing and advertising. The digital media segment is centered around Adobe Creative Cloud and Adobe Document Cloud, which include Adobe Express, Adobe Firefly, Photoshop and other products, offering a variety of tools for creative professionals, communicators and other consumers. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 01/08/2025 | $419.58 |
| 01/10/2025 | $405.92 |
| 01/13/2025 | $408.50 |
| 01/14/2025 | $412.71 |
| 01/15/2025 | $417.28 |
| Technology Historical Prices |
| ADBE is categorized under the Technology sector; below are some other companies in the same sector:
ADEA Historical Stock Prices Also explore: ADBE shares outstanding history
|
Free ADBE Email Alerts:
ADBE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.