Adobe Systems Stock Price History, ADBE Historical Prices

Add to My Stocks
$152.25 $2.99 (2%) ADBE stock closing price Aug 22, 2017 (Closing)

Adobe Systems stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Adobe Systems price to earnings ratio data. The stock price was at a 5 year high of 151.8 on 16 Aug, 2017 as seen from Adobe Systems stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-22150.14152.59150.14152.25198118052.6811.53
2017-08-21148.05149.33147.57149.26124476651.6511.31
2017-08-18147.74148.69147.12147.97169926551.2011.21
2017-08-17151.66151.72148.19148.23212551051.2911.23
2017-08-16150.70151.99149.76151.80145498852.5311.50
2017-08-15149.56150.65148.41150.36114413852.0311.39
2017-08-14147.81149.50147.56149.16117164151.6111.30
2017-08-11145.25147.10144.18146.47138292650.6811.10
2017-08-10147.23147.74144.72144.92190202550.1510.98
2017-08-09146.68148.50146.50148.35117792351.3311.24
2017-08-08148.14148.86146.36147.81150881451.1511.20
2017-08-07147.74148.90147.54148.44145562451.3611.24
2017-08-04148.25148.62147.27147.71150396251.1111.19
2017-08-03147.47147.98145.68147.79151060151.1411.20
2017-08-02147.56147.60144.52147.13211195750.9111.15
2017-08-01147.48147.65146.52147.36158033950.9911.16
2017-07-31146.36146.91145.06146.49218844150.6911.10
2017-07-28145.77147.24144.50146.73139937350.7711.12
2017-07-27149.87150.37144.28146.20305864850.5911.07
2017-07-26148.62149.83148.42149.78136313651.8311.35
2017-07-25149.82149.90148.14148.21159181951.2811.23
2017-07-24149.16149.95149.04149.53150326451.7411.33
2017-07-21149.16150.40148.91149.52181977351.7411.33
2017-07-20149.07150.10148.35149.94156599251.8811.36
2017-07-19147.89149.32147.50148.92188005351.5311.28
2017-07-18146.47147.96145.37147.89182079551.1711.20
2017-07-17146.16146.73145.39146.40131049850.6611.09
2017-07-14145.59146.48145.22146.16228379250.5711.07
2017-07-13145.91146.48144.94145.05130829350.1910.99
2017-07-12144.00146.19143.80145.91181207150.4911.05
2017-07-11142.99143.98142.12142.93162371549.4610.83
2017-07-10142.21143.88141.57143.34161516149.6010.86
2017-07-07141.07143.36140.97142.22147196249.2110.77
2017-07-06139.73141.18138.88140.75180323448.7010.66
2017-07-05138.65141.97138.55141.21222987848.8610.70
2017-07-03141.73142.09138.31138.41178599447.8910.48
2017-06-30141.87142.81140.74141.44233102548.9410.71
2017-06-29143.06143.20139.65141.24265388648.8710.70
2017-06-28143.01144.08141.15143.81250788249.7610.89
2017-06-27144.33144.81142.54142.54301893949.3210.80
2017-06-26146.06146.89144.36144.96277552150.1610.98
2017-06-23143.75145.59143.06145.41341899450.3211.02
2017-06-22145.15145.77143.66143.69368841849.7210.88
2017-06-21144.99147.45142.75144.24824322755.0511.60
2017-06-20141.21142.30140.19140.91545471353.7811.33
2017-06-19138.79141.47138.64140.35435686553.5711.28
2017-06-16137.35138.35136.29137.84420579852.6111.08
2017-06-15136.63137.90134.45137.52280441052.4911.06
2017-06-14139.29140.85136.41138.25283105852.7711.11
2017-06-13138.79139.86138.09139.09287137953.0911.18
2017-06-12133.72138.64131.20137.25677235552.3911.03
2017-06-09143.14143.59135.76138.05414619052.6911.10
2017-06-08143.96143.97141.74142.63281152454.4411.47
2017-06-07143.33143.77142.45143.62163378354.8211.55
2017-06-06143.35144.17142.73143.03216270354.5911.50
2017-06-05144.14144.34143.51143.59184763554.8111.54
2017-06-02142.12143.57141.86143.48288568354.7611.53
2017-06-01141.64142.49140.93141.38240773753.9611.37
2017-05-31143.04143.19141.41141.86294438054.1511.40
2017-05-30141.80142.56141.50142.41154120454.3611.45
2017-05-26142.93143.10141.67141.89160422354.1611.41
2017-05-25142.16143.48141.80142.85173107654.5211.48
2017-05-24140.18141.25139.81141.12170044553.8611.34
2017-05-23139.16139.95138.70139.52212375153.2511.22
2017-05-22137.38139.19136.58138.86251597453.0011.16
2017-05-19135.18136.61134.34136.43372172952.0710.97
2017-05-18132.77134.85130.82134.54415870851.3510.82
2017-05-17137.20137.32134.24134.33355854551.2710.80
2017-05-16138.06138.39137.60138.03227182152.6811.10
2017-05-15137.13137.71136.83137.60321030052.5211.06
2017-05-12136.45137.38135.89136.84162663952.2311.00
2017-05-11135.98136.31135.40136.29134400552.0210.96
2017-05-10135.86136.75135.51136.15175537751.9710.94
2017-05-09135.33135.62134.90135.60169274551.7610.90
2017-05-08135.36135.39134.22135.12158308551.5710.86
2017-05-05135.19135.19134.19134.84184550651.4710.84
2017-05-04135.13135.35134.41134.61181050751.3810.82
2017-05-03134.99135.21134.38134.85197417451.4710.84
2017-05-02135.54135.70134.75135.00269292051.5310.85
2017-05-01134.30135.34133.71135.11181196251.5710.86
2017-04-28133.40133.92132.67133.74174924351.0510.75
2017-04-27133.13134.25132.76133.38165814750.9110.72
2017-04-26133.50133.80132.42132.79163587450.6810.67
2017-04-25133.44133.72132.88133.49250412050.9510.73
2017-04-24132.94133.18132.17132.89184556950.7210.68
2017-04-21131.84131.97131.03131.52213708650.2010.57
2017-04-20130.70131.99130.28131.42200426050.1610.56
2017-04-19129.90130.98129.82130.22200757249.7010.47
2017-04-18129.74130.23129.48129.81149991649.5510.44
Get more Data

Adobe Systems Stock Chart

View ADBE PE ratio, PS ratio stocks charts and compare with peers.
ADBE Chart
Note: Compare Adobe Systems stock price history with the index and industry peers.

Adobe Systems Historical Prices: Past 5 years

Max Stock Price 152.25 Aug 22,2017
Min Stock Price 31.27 Aug 31,2012
Avg Stock Price 77.72

Adobe Systems Historical PE ratio: Past 5 years

Max PE Ratio 162.84 Mar 02,2015
Min PE Ratio 20.05 Aug 31,2012
Avg PE Ratio 67.62

Adobe Systems Historical PS ratio: Past 5 years

Max PS Ratio 11.55 Jun 07,2017
Min PS Ratio 3.54 Oct 10,2012
Avg PS Ratio 7.81

ADBE Industry Peers

Company Price Change (%)
Oracle (ORCL)49.260.36 (0.74%)
Sap (SAP)105.410.48 (0.46%)
Microsoft (MSFT)73.161.01 (1.4%)
Autodesk (ADSK)111.011.26 (1.15%)
Apple (AAPL)159.782.57 (1.63%)
Monotype Imaging (TYPE)18.40.2 (1.1%)
International Business Machines (IBM)141.010.68 (0.48%)

We provide Adobe Systems historical quotes along with PE ratio and PS ratio for doing Adobe Systems fundamental analysis. The price movement is easily depicted in the Adobe Systems stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 149.26 and 1244766 shares of ADBE were traded on 21 Aug, 2017. Looking at Adobe Systems stock market history data, the P/S ratio was at a low of 2.36 on 03 Mar, 2009. .