• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Adobe Systems (NQ:ADBE)

    260.21 -2.20 (-0.84%)
    Streaming Delayed Price Updated: 10:59 AM EST, Mar 2, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 27, 2026 254.02 262.75 253.06 262.41 5,098,217 +3.37(+1.30%)
    Feb 26, 2026 261.59 263.67 256.60 259.04 6,206,234 +1.23(+0.48%)
    Feb 25, 2026 253.33 257.99 250.70 257.81 5,104,615 +2.64(+1.03%)
    Feb 24, 2026 245.57 258.25 244.28 255.17 5,525,862 +8.49(+3.44%)
    Feb 23, 2026 254.14 254.50 244.80 246.68 7,597,805 -11.93(-4.61%)
    Feb 20, 2026 255.00 262.08 254.36 258.61 6,591,012 -0.60(-0.23%)
    Feb 19, 2026 263.38 265.55 257.41 259.21 3,612,507 -3.96(-1.50%)
    Feb 18, 2026 260.45 263.50 257.14 263.17 5,030,906 +2.72(+1.04%)
    Feb 17, 2026 265.23 269.13 255.84 260.45 5,206,311 -3.52(-1.33%)
    Feb 13, 2026 262.17 265.29 257.50 263.97 6,589,713 +1.47(+0.56%)
    Feb 12, 2026 258.36 262.67 251.10 262.50 8,662,114 +5.34(+2.08%)
    Feb 11, 2026 263.08 264.20 255.71 257.16 8,744,568 -7.51(-2.84%)
    Feb 10, 2026 266.69 270.79 263.98 264.67 5,715,334 -2.23(-0.84%)
    Feb 09, 2026 267.05 269.20 262.95 266.90 6,571,010 -1.42(-0.53%)
    Feb 06, 2026 271.67 275.00 265.31 268.32 5,448,465 -1.07(-0.40%)
    Feb 05, 2026 277.49 281.95 268.43 269.39 6,281,835 -10.32(-3.69%)
    Feb 04, 2026 267.23 282.90 264.04 279.71 8,548,077 +7.78(+2.86%)
    Feb 03, 2026 282.74 284.34 271.02 271.93 8,315,439 -21.45(-7.31%)
    Feb 02, 2026 297.01 299.38 290.93 293.38 4,355,152 +0.13(+0.04%)
    Jan 30, 2026 291.60 295.34 290.51 293.25 5,713,043 +1.60(+0.55%)
    Jan 29, 2026 291.68 293.63 284.60 291.65 7,407,188 -7.93(-2.65%)
    Jan 28, 2026 299.66 303.85 297.69 299.58 3,929,312 +2.16(+0.73%)
    Jan 27, 2026 303.81 304.21 292.93 297.42 4,163,495 -7.30(-2.40%)
    Jan 26, 2026 301.40 306.30 301.40 304.72 4,112,770 +3.65(+1.21%)
    Jan 23, 2026 301.46 303.84 299.20 301.07 4,368,822 +1.34(+0.45%)
    Jan 22, 2026 296.00 301.82 295.20 299.73 4,971,103 +5.50(+1.87%)
    Jan 21, 2026 290.77 294.51 288.33 294.23 5,640,155 +3.86(+1.33%)
    Jan 20, 2026 294.32 295.00 288.33 290.37 6,956,225 -5.75(-1.94%)
    Jan 16, 2026 304.56 304.88 295.42 296.12 8,534,429 -7.97(-2.62%)
    Jan 15, 2026 304.97 305.82 301.40 304.09 4,771,937 -0.35(-0.11%)
    Jan 14, 2026 308.57 309.73 302.47 304.44 5,708,215 -5.49(-1.77%)
    Jan 13, 2026 322.49 323.00 307.91 309.93 7,208,524 -17.72(-5.41%)
    Jan 12, 2026 327.77 330.67 323.50 327.65 3,535,618 -6.30(-1.89%)
    Jan 09, 2026 335.88 335.88 328.00 333.95 3,252,164 -5.09(-1.50%)
    Jan 08, 2026 337.38 343.95 334.68 339.04 3,106,545 +0.94(+0.28%)
    Jan 07, 2026 336.24 342.78 334.62 338.10 3,181,826 +2.11(+0.63%)
    Jan 06, 2026 330.00 336.40 329.50 335.99 3,185,979 +4.43(+1.34%)
    Jan 05, 2026 330.11 334.47 327.44 331.56 5,007,878 -1.74(-0.52%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.