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

    Adobe Systems (NQ:ADBE)

    259.18 -5.49 (-2.07%)
    Streaming Delayed Price Updated: 12:30 PM EST, Feb 11, 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 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 -1.48(-0.55%)
    Feb 06, 2026 271.67 275.00 265.31 268.38 5,448,465 -1.01(-0.37%)
    Feb 05, 2026 277.49 281.95 268.43 269.39 6,281,135 -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 8,315,421 -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 3,927,831 +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 5,640,101 +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 7,208,522 -17.72(-5.41%)
    Jan 12, 2026 327.77 330.67 323.50 327.65 3,535,783 -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 3,185,980 +4.43(+1.34%)
    Jan 05, 2026 330.11 334.47 327.44 331.56 5,007,878 -1.74(-0.52%)
    Jan 02, 2026 350.67 351.12 331.64 333.30 5,643,543 -16.69(-4.77%)
    Dec 31, 2025 351.01 352.88 349.69 349.99 2,116,208 -2.52(-0.71%)
    Dec 30, 2025 352.03 355.27 350.01 352.51 2,251,410 -0.65(-0.18%)
    Dec 29, 2025 353.37 356.68 351.16 353.16 2,792,954 -0.64(-0.18%)
    Dec 26, 2025 352.50 356.23 352.28 353.80 1,455,644 +0.82(+0.23%)
    Dec 24, 2025 352.21 354.75 352.00 352.98 1,166,489 +0.56(+0.16%)
    Dec 23, 2025 357.47 359.67 350.58 352.42 3,119,518 -5.11(-1.43%)
    Dec 22, 2025 355.59 359.57 354.70 357.53 2,956,927 +1.67(+0.47%)
    Dec 19, 2025 355.52 357.55 351.59 355.86 8,706,359 +0.05(+0.01%)
    Dec 18, 2025 355.87 358.34 351.36 355.81 3,307,707 +1.15(+0.32%)
    Dec 17, 2025 347.89 357.80 347.80 354.66 4,372,259 +6.77(+1.95%)
    Dec 16, 2025 350.00 355.86 345.43 347.89 4,114,720 -3.26(-0.93%)
    Dec 15, 2025 352.60 355.00 343.88 351.15 5,477,870 -5.28(-1.48%)
    Dec 12, 2025 351.54 362.71 349.09 356.43 5,505,574 +6.00(+1.71%)
    Dec 11, 2025 341.64 357.00 333.79 350.43 10,160,352 +7.30(+2.13%)
    Dec 10, 2025 342.13 347.92 340.56 343.13 6,711,315 -1.19(-0.35%)
    Dec 09, 2025 341.40 347.77 338.48 344.32 4,261,500 +5.20(+1.53%)
    Dec 08, 2025 347.44 348.48 338.06 339.12 4,290,090 -7.14(-2.06%)
    Dec 05, 2025 330.60 348.59 329.71 346.26 7,650,386 +17.53(+5.33%)
    Dec 04, 2025 328.57 330.80 324.12 328.73 3,590,618 +1.95(+0.60%)
    Dec 03, 2025 321.98 326.99 320.63 326.78 3,078,985 +3.97(+1.23%)
    Dec 02, 2025 321.62 325.96 318.08 322.81 3,957,835 -0.04(-0.01%)
    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.