Adobe Systems Stock Price History, ADBE Historical Prices

Add to My Stocks
$202.61 $0.52 (0.26%) ADBE stock closing price Feb 22, 2018 (Closing)

View and download Adobe Systems stock price history for the last 10 years. 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 $202.98 on Feb 20, 2018 as seen from Adobe Systems stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 204.45 206.83 202.02 202.09 2,043,494 59.61 13.62
2018-02-20 200.46 205.12 199.18 202.98 2,722,668 59.88 13.68
2018-02-16 202.52 203.9 200.74 201.56 2,172,583 59.46 13.58
2018-02-15 198.97 203.28 197.13 202.97 2,207,311 59.87 13.68
2018-02-14 192.48 197.5 191.95 197.13 2,542,392 58.15 13.29
2018-02-13 190.85 194.31 190.39 193.48 1,961,306 57.07 13.04
2018-02-12 189 192.99 188.56 192.15 2,824,726 56.68 12.95
2018-02-09 187.33 189.71 179.34 187.99 3,818,835 55.45 12.67
2018-02-08 192.84 192.97 185.02 185.16 3,978,688 54.62 12.48
2018-02-07 193.87 196.24 192.02 192.34 2,988,024 56.74 12.96
2018-02-06 186.59 194.82 182.1 194.47 4,462,992 57.37 13.11
2018-02-05 194.06 198.46 188 190.27 3,801,346 56.13 12.82
2018-02-02 197.33 199.4 195.44 195.64 2,559,458 57.71 13.19
2018-02-01 199.12 201.75 198.09 199.38 2,366,120 58.81 13.44
2018-01-31 197.13 200.96 196.75 199.76 2,747,576 58.93 13.46
2018-01-30 197.25 197.73 194.89 196.9 3,343,348 58.08 13.27
2018-01-29 200.11 200.86 197.87 198.23 1,938,978 58.48 13.36
2018-01-26 198.5 201.55 198.25 201.3 2,338,030 59.38 13.57
2018-01-25 198.08 199.24 196.07 197.51 2,574,213 58.26 13.31
2018-01-24 201.82 202.3 196.52 197.78 3,226,180 58.34 13.33
2018-01-23 202.29 204.45 199.44 200.09 3,980,994 59.02 13.49
2018-01-22 195.7 198 194.42 197.84 1,701,342 58.36 13.33
2018-01-19 196.24 196.63 194.65 195.73 2,342,859 57.74 13.19
2018-01-18 196.21 196.59 194.06 196.2 2,539,356 57.88 13.22
2018-01-17 194.02 197.12 192.77 196.49 2,902,725 57.96 13.24
2018-01-16 195.92 198.21 191.71 192.46 4,595,560 56.77 12.97
2018-01-12 189.09 195.5 188.99 195.05 4,246,029 57.54 13.15
2018-01-11 187.29 188.94 186.19 188.92 1,600,065 55.73 12.73
2018-01-10 185.21 187.27 185.07 187.11 1,664,485 55.2 12.61
2018-01-09 185.57 186.97 183.93 186.7 1,804,257 55.07 12.58
2018-01-08 184.95 185.6 183.83 185.04 2,032,502 54.58 12.47
2018-01-05 185 185.9 183.54 185.34 2,285,395 54.67 12.49
2018-01-04 181.93 184.06 181.64 183.22 2,211,383 54.05 12.35
2018-01-03 178 181.89 177.7 181.04 2,561,213 53.4 12.2
2018-01-02 175.85 177.8 175.26 177.7 2,432,814 52.42 11.98
2017-12-29 175.19 176.97 175.1 175.24 1,810,263 51.69 11.81
2017-12-28 175.92 176 174.85 175.55 1,043,660 51.79 11.83
2017-12-27 174.65 175.44 173.97 175.36 1,527,819 51.73 11.82
2017-12-26 174.36 175 173.03 174.44 918,355 51.46 11.76
2017-12-22 173.99 175.1 173.75 175 1,702,630 51.62 11.79
2017-12-21 174.05 175.32 174 174.56 2,164,450 51.49 11.77
2017-12-20 176 176 172.92 174.25 2,677,319 51.4 11.74
2017-12-19 176.01 176.76 174.23 174.97 2,455,811 51.61 11.79
2017-12-18 178.42 179.15 175.31 176.74 3,435,384 52.14 11.91
2017-12-15 179.36 179.98 174.3 177.51 9,191,676 55.65 12.69
2017-12-14 178.26 178.72 174.98 175 4,720,922 54.86 12.51
2017-12-13 173.5 177.42 173.29 176.83 4,591,716 55.43 12.64
2017-12-12 172.69 174.13 170.43 172.54 3,864,383 54.09 12.33
2017-12-11 173.77 174.98 173.2 174.31 2,776,719 54.64 12.46
2017-12-08 177.08 177.2 173.17 173.57 2,101,808 54.41 12.41
2017-12-07 173.46 175.9 172.13 174.61 2,440,449 54.74 12.48
2017-12-06 166.79 173.96 165.75 173.52 3,773,011 54.4 12.4
2017-12-05 167.69 171.78 165.68 167.54 4,698,710 52.52 11.98
2017-12-04 180.34 180.62 168.43 168.44 5,931,410 52.8 12.04
2017-12-01 179.51 182 177.13 179.52 3,016,883 56.28 12.83
2017-11-30 178.14 181.67 176.55 181.47 3,976,326 56.89 12.97
2017-11-29 183.87 184.73 175.31 176.85 4,320,844 55.44 12.64
2017-11-28 185.62 186.27 184.37 185.4 1,647,026 58.12 13.25
2017-11-27 184.83 185.84 184.09 185 1,305,108 57.99 13.22
2017-11-24 182.96 184.71 182.96 184.46 662,988 57.82 13.18
2017-11-23 0 0 0 182.9 0 - -
2017-11-22 184.32 184.5 182.62 182.9 1,546,690 57.34 13.07
2017-11-21 183.75 185.55 182.84 184.15 2,036,520 57.73 13.16
2017-11-20 182.8 183.43 181.34 182.34 1,118,117 57.16 13.03
2017-11-17 182.08 182.91 181.14 182.24 1,482,133 57.13 13.03
2017-11-16 181.18 182.44 180.58 182.3 1,961,186 57.15 13.03
2017-11-15 180.92 181.73 179.6 180.08 1,980,859 56.45 12.87
2017-11-14 181.98 182.17 180.31 181.32 1,549,658 56.84 12.96
2017-11-13 180.5 182.32 179.75 181.85 1,496,104 57.01 13
2017-11-10 181 182.06 179.83 181.72 2,082,659 56.97 12.99
2017-11-09 182.88 183.08 179.03 181.92 2,704,613 57.03 13
2017-11-08 181.19 184.44 181.06 184.06 1,791,797 57.7 13.16
2017-11-07 181.23 181.78 180.11 180.88 2,544,173 56.7 12.93
2017-11-06 182.01 182.29 180.54 180.8 2,022,474 56.68 12.92
2017-11-03 181.76 182.74 179.64 182.3 2,244,714 57.15 13.03
2017-11-02 178.02 181.48 175.8 180.94 3,262,340 56.72 12.93
2017-11-01 176.59 176.94 174.7 176.25 2,002,919 55.25 12.6
2017-10-31 176.16 176.73 174.52 175.16 2,656,509 54.91 12.52
2017-10-30 177 177.48 174.45 176.03 2,124,220 55.18 12.58
2017-10-27 174.02 177.58 174.02 177.33 2,807,106 55.59 12.68
2017-10-26 172.06 175.02 172.02 173.75 2,581,165 54.47 12.42
2017-10-25 170.37 173.41 170.04 171.83 2,785,655 53.87 12.28
2017-10-24 171.47 172.49 170.49 171.58 2,658,577 53.79 12.26
2017-10-23 175.68 175.85 171.83 172.16 3,220,814 53.97 12.31
2017-10-20 171.5 175.87 171.36 175.64 6,019,412 55.06 12.55
2017-10-19 165.5 172.15 164.42 171.73 13,522,642 53.83 12.27
2017-10-18 150.33 153.43 149.03 153 4,290,947 47.96 10.94
2017-10-17 150.52 150.93 148.15 150.38 3,547,811 47.14 10.75
2017-10-16 151.15 153.07 149.28 150.46 3,833,182 47.17 10.75
Get more Data

Adobe Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price202.98Feb 20,2018
Min Stock Price38.11Feb 25,2013
Avg Stock Price91.64

Adobe Systems Historical PE ratio: Past 5 years

Max PE Ratio162.84Mar 02,2015
Min PE Ratio22.96Feb 25,2013
Avg PE Ratio70.76

Adobe Systems Historical PS ratio: Past 5 years

Max PS Ratio13.68Feb 15,2018
Min PS Ratio4.28Feb 25,2013
Avg PS Ratio8.63

ADBE Industry Peers

Company Price Change (%)
Oracle (ORCL)49.430.46 (0.92%)
Sap (SAP)103.250.98 (0.94%)
Apple (AAPL)171.070.78 (0.45%)
Vmware (VMW)122.940.66 (0.53%)
Monotype Imaging (TYPE)25.450.1 (0.39%)
Ibm (IBM)153.961.2 (0.77%)
Salesforce (CRM)114.480.13 (0.11%)

Adobe Systems share price history helps an investor analyze a company's history and do Adobe Systems stock analysis . Adobe Systems stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. ADBE stock closed at $202.61 and traded with a volume of 1,540,274 on the last trading day. Adobe Systems historical P/S ratio was at a high of 13.68 on Feb 15, 2018 and a low of 4.28 on Feb 25, 2013.