Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports

Adobe Inc. (ADBE : NSD)

Sector: Technology

Close
(06-11-2025)
$412.84
Change
-$3.22 (-0.77%)
Volume 3,315,215
Open $415.20
Day Range $410.42 - $416.04
52 Week Low $332.01
52 Week High $587.75
Annual Yield -
Annual Dividend -
Last Dividend (05-23-2005) $0.00
Industry Sector Technology
Quoted Market Value $176,117,544,000
Shares Outstanding 426,600,000
Book Value per Share $13.45
Earnings per Share $15.14
Period
Created with Highcharts 10.3.3Closing PriceVolumeJan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025Jul 2024Aug 2024Sep 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 20252016-01-012018-01-012020-01-012022-01-012024-01-01$0.00$250.00$500.00$750.00$300.00$400.00$600.000100,000,000200,000,00020,000,000Period
Created with Highcharts 10.3.3Jan 2016Jan 2017Jan 2018Jan 2019Jan 2020Jan 2021Jan 2022Jan 2023Jan 2024Jan 2025Jul 2024Aug 2024Sep 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 20252016-01-012018-01-012020-01-012022-01-012024-01-010%-250%250%500%750%1,000%-40%-20%20%40%Period

Legend

Adobe Inc.

Compare Options


Pricing History (Last 30 Days)

Pricing History
Date Close Change
June 11, 2025 412.84
-$3.22 (-0.77%)
June 10, 2025 416.06
-$0.20 (-0.05%)
June 09, 2025 416.26
-$0.66 (-0.16%)
June 06, 2025 416.92
$1.72 (0.41%)
June 05, 2025 415.20
$1.29 (0.31%)
June 04, 2025 413.91
$1.42 (0.34%)
June 03, 2025 412.49
$9.09 (2.25%)
June 02, 2025 403.40
-$11.69 (-2.82%)
May 30, 2025 415.09
$1.73 (0.42%)
May 29, 2025 413.36
$1.13 (0.27%)
May 28, 2025 412.23
-$0.87 (-0.21%)
May 27, 2025 413.10
-$1.23 (-0.30%)
May 26, 2025 414.33
$0.00 (0.00%)
May 23, 2025 414.33
$0.00 (0.00%)
May 22, 2025 414.33
$0.30 (0.07%)
May 21, 2025 414.03
-$3.58 (-0.86%)
May 20, 2025 417.61
-$3.07 (-0.73%)
May 19, 2025 420.68
$3.56 (0.85%)
May 16, 2025 417.13
$12.44 (3.07%)
May 15, 2025 404.69
$5.22 (1.31%)
May 14, 2025 399.47
$2.07 (0.52%)
May 13, 2025 397.40
$1.46 (0.37%)
May 12, 2025 395.94
$12.66 (3.30%)
May 09, 2025 383.28
-$0.71 (-0.18%)
May 08, 2025 383.99
-$0.98 (-0.25%)
May 07, 2025 384.97
$1.99 (0.52%)
May 06, 2025 382.98
$1.92 (0.50%)
May 05, 2025 381.06
$0.19 (0.05%)
May 02, 2025 380.87
$6.24 (1.67%)
May 01, 2025 374.63
-$0.35 (-0.09%)

Funds holding this stock

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports