Historical Stock Price
ADBE historical stock prices picture
Adobe (ADBE) has the following price history information. Looking back at ADBE historical stock prices for the last five trading days, on January 30, 2023, ADBE opened at $365.90, traded as high as $368.70 and as low as $362.83, and closed at $363.42. Trading volume was a total of 2.66M shares. On January 31, 2023, ADBE opened at $364.71, traded as high as $370.70 and as low as $364.01, and closed at $370.34. Trading volume was a total of 2.57M shares. On February 01, 2023, ADBE opened at $370.01, traded as high as $386.72 and as low as $366.80, and closed at $383.92. Trading volume was a total of 3.36M shares. On February 02, 2023, ADBE opened at $393.28, traded as high as $402.49 and as low as $388.88, and closed at $392.23. Trading volume was a total of 4.02M shares. On February 03, 2023, ADBE opened at $384.29, traded as high as $386.72 and as low as $377.92, and closed at $379.33. Trading volume was a total of 2.69M shares.

ADBE Historical Stock Prices By Date:

ADBE historical cagr picture

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: 02/06/2013
End date: 02/03/2023
Start price/share: $38.40
End price/share: $379.33
Dividends collected/share: $0.00
Total return: 887.84%
Average Annual Total Return: 25.75%
Starting investment: $10,000.00
Ending investment: $98,811.46
Years: 10.00
Date Open High Low Close Volume
01/30/2023 $365.90 $368.70 $362.83 $363.42 2.66M
01/31/2023 $364.71 $370.70 $364.01 $370.34 2.57M
02/01/2023 $370.01 $386.72 $366.80 $383.92 3.36M
02/02/2023 $393.28 $402.49 $388.88 $392.23 4.02M
02/03/2023 $384.29 $386.72 $377.92 $379.33 2.69M
Adobe provides products and services used for creating, managing, delivering, measuring, optimizing, engaging and transacting with content. Co.'s segments are: Digital Media, which enables individuals, teams and enterprises to create, publish and promote content; Digital Experience, which provides applications and services through Adobe Experience Cloud that enable brands and businesses to create, manage, execute, measure, monetize and optimize customer experiences; and Publishing and Advertising, which includes eLearning solutions, technical document publishing, web conferencing, document and forms platform, web application development, printing, and its Adobe Advertising Cloud offerings.
Date Close
01/30/2023$363.42
01/31/2023$370.34
02/01/2023$383.92
02/02/2023$392.23
02/03/2023$379.33
ADBE is categorized under the Technology sector; below are some other companies in the same sector:

ADI Historical Stock Prices
ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices
ADTN Historical Stock Prices
ADVS Historical Stock Prices
AEHR Historical Stock Prices
AEIS Historical Stock Prices
AEY Historical Stock Prices
AFOP Historical Stock Prices

Also explore: ADBE shares outstanding history

Email EnvelopeFree ADBE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ADBE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.