Adobe Systems Stock Price History, ADBE Historical Prices

Add to My Stocks
$251.74 $3.95 (1.54%) ADBE stock closing price Jun 19, 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 $258.1 on Jun 14, 2018 as seen from Adobe Systems stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 251.83 253.65 247.9 251.74 3,532,529 58.01 15.25
2018-06-18 250.52 256.77 249.8 255.69 3,764,273 68 16.34
2018-06-15 251.28 253.87 247.52 251.82 9,052,476 66.97 16.09
2018-06-14 257.15 258.91 256.58 258.1 5,618,308 68.64 16.5
2018-06-13 253.7 257.9 253.65 256.13 3,590,741 68.12 16.37
2018-06-12 252.65 254.8 251.13 252.59 3,513,342 67.18 16.14
2018-06-11 251.76 253.48 250.13 251 2,868,208 66.76 16.04
2018-06-08 246.86 251.66 245.83 251.21 2,880,579 66.81 16.06
2018-06-07 253.24 254.05 244.03 247.51 4,169,213 65.83 15.82
2018-06-06 253.75 254.07 251.5 253.95 3,963,638 67.54 16.23
2018-06-05 254 254.06 251.11 252.7 2,677,427 67.21 16.15
2018-06-04 252.85 254.72 251.1 253.34 3,058,747 67.38 16.19
2018-06-01 250.55 251.83 248.85 251.31 2,773,194 66.84 16.06
2018-05-31 247.11 251.52 246.58 249.28 3,838,370 66.3 15.93
2018-05-30 244.4 248.56 244.39 247.4 2,319,344 65.8 15.81
2018-05-29 242.99 243.39 240.38 242.19 2,093,449 64.41 15.48
2018-05-25 245 245.79 242.87 243.56 2,152,871 64.78 15.57
2018-05-24 243.79 245.9 240.72 245.15 2,779,634 65.2 15.67
2018-05-23 236.32 244.09 236 243.91 2,706,779 64.87 15.59
2018-05-22 241.15 243.49 237.76 238.79 2,950,223 63.51 15.26
2018-05-21 239.85 240.78 237.11 238.1 1,757,941 63.32 15.22
2018-05-18 236.24 239.28 235.26 238.09 1,888,196 63.32 15.22
2018-05-17 237.32 239.67 234.83 236.85 1,690,642 62.99 15.14
2018-05-16 236.59 238.12 235.84 237.39 1,843,652 63.14 15.17
2018-05-15 235.64 237.35 233 236.6 2,130,349 62.93 15.12
2018-05-14 242 243.34 237.24 238.37 2,670,821 63.4 15.24
2018-05-11 241.03 241.93 238.79 241.88 2,261,704 64.33 15.46
2018-05-10 240.46 241.76 238.24 241.15 1,941,395 64.14 15.41
2018-05-09 235 240.15 233.53 239.74 3,091,588 63.76 15.32
2018-05-08 229.74 235 228.75 234.56 2,244,572 62.38 14.99
2018-05-07 229.54 232.36 229.02 230.99 1,808,338 61.43 14.76
2018-05-04 223.89 229.39 223.39 228.51 1,663,737 60.77 14.6
2018-05-03 220.01 227.37 218.74 226.05 2,507,925 60.12 14.45
2018-05-02 224.3 224.5 220.55 221.1 2,202,895 58.8 14.13
2018-05-01 220.77 224.49 219.38 224.08 1,792,948 59.6 14.32
2018-04-30 223.27 224.14 219.54 221.6 1,766,330 58.94 14.16
2018-04-27 223.08 224.18 219.68 221.9 1,503,148 59.02 14.18
2018-04-26 219.77 223.19 218.85 221.91 2,235,942 59.02 14.18
2018-04-25 218.16 219.4 213.25 217.32 2,946,092 57.8 13.89
2018-04-24 227 228.3 215.78 217.89 3,450,849 57.95 13.93
2018-04-23 226.39 229.15 224.75 225.3 2,137,986 59.92 14.4
2018-04-20 227 227.6 223.05 225.24 2,403,658 59.9 14.4
2018-04-19 230.11 230.43 226.28 227.62 2,620,107 60.54 14.55
2018-04-18 231.7 233.17 228.62 231.1 2,261,576 61.46 14.77
2018-04-17 228.56 232.21 228.07 231.16 3,404,449 61.48 14.77
2018-04-16 226.08 227.23 222.95 226.52 2,130,698 60.25 14.48
2018-04-13 228.85 228.95 222.55 224.06 2,029,265 59.59 14.32
2018-04-12 225.72 228.39 225.12 226.96 2,084,110 60.36 14.51
2018-04-11 222.93 226.62 222.54 223.63 1,851,054 59.48 14.29
2018-04-10 222.61 225.16 221.18 224.53 2,845,870 59.72 14.35
2018-04-09 220.08 224.44 218.82 219.17 2,536,139 58.29 14.01
2018-04-06 221.89 224.46 216.75 218.61 2,964,460 58.14 13.97
2018-04-05 227.94 228.8 221.61 223.54 4,084,913 59.45 14.29
2018-04-04 210.71 226.28 210.5 225.05 4,474,394 59.85 14.38
2018-04-03 214.78 217.86 212.28 215.93 3,017,824 57.43 13.8
2018-04-02 214.81 216.5 207.22 212.28 3,494,946 56.46 13.57
2018-03-30 0 0 0 216.08 0 - -
2018-03-29 213.35 219.59 210.27 216.08 3,757,447 57.47 13.81
2018-03-28 213.72 217.15 209.04 212.54 4,503,154 56.53 13.58
2018-03-27 229.9 230.98 212.25 213.8 5,468,070 56.86 13.66
2018-03-26 218.83 229.15 218.5 228.91 4,485,445 60.88 14.63
2018-03-23 219.52 222.46 214.78 215.02 4,297,229 57.19 13.74
2018-03-22 223.86 225.87 220.26 220.52 3,008,694 58.65 14.09
2018-03-21 228.76 229.25 225.61 226.85 3,971,832 60.33 14.5
2018-03-20 223.19 231.34 223 229.75 5,019,294 61.1 14.68
2018-03-19 224.48 226.59 218.68 222.18 4,029,302 59.09 14.2
2018-03-16 227.18 228.88 224 225.55 8,783,042 59.99 14.42
2018-03-15 220 221.47 218.06 218.87 4,457,006 64.56 14.75
2018-03-14 220.75 221.46 217.6 218.44 3,357,597 64.44 14.72
2018-03-13 223 224.9 218.43 219.76 4,731,961 64.83 14.81
2018-03-12 222.97 223.11 220.34 220.94 3,216,924 65.17 14.89
2018-03-09 218 221.27 217.19 221.11 2,641,117 65.22 14.9
2018-03-08 218.03 219.71 214.86 216.4 2,284,446 63.84 14.59
2018-03-07 211.33 217.44 211 216.86 2,795,072 63.97 14.62
2018-03-06 212.44 212.74 209.88 212.01 2,169,010 62.54 14.29
2018-03-05 208.75 212 206.92 211.16 2,111,808 62.29 14.23
2018-03-02 203.96 210.21 201.76 209.79 2,610,161 61.89 14.14
2018-03-01 210.32 210.68 204.45 206.03 2,632,234 60.78 13.89
2018-02-28 210.69 213.44 209.1 209.13 2,356,944 61.69 14.1
2018-02-27 211.99 212.76 208.25 208.82 2,330,752 61.6 14.07
2018-02-26 211.29 212.35 209.26 212.15 2,418,674 62.58 14.3
2018-02-23 204.22 209.78 203.31 209.74 2,349,265 61.87 14.14
2018-02-22 203.07 204.22 201.68 202.61 1,541,519 59.77 13.66
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
2018-02-19 0 0 0 201.56 0 - -
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 2,233,313 59.87 13.68
2018-02-14 192.48 197.5 191.95 197.13 2,542,392 58.15 13.29
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 Price258.1Jun 14,2018
Min Stock Price43.6Jun 24,2013
Avg Stock Price103.62

Adobe Systems Historical PE ratio: Past 5 years

Max PE Ratio162.84Mar 02,2015
Min PE Ratio38.93Jun 24,2013
Avg PE Ratio73.14

Adobe Systems Historical PS ratio: Past 5 years

Max PS Ratio16.5Jun 14,2018
Min PS Ratio5.16Jun 24,2013
Avg PS Ratio9.27

ADBE Industry Peers

Company Price Change (%)
Oracle (ORCL)46.270.25 (0.54%)
Sap Se (SAP)118.510.96 (0.8%)
Apple (AAPL)185.693.05 (1.62%)
Vmware (VMW)151.250.19 (0.13%)
Monotype Imaging (TYPE)21.80 (0%)
Ibm (IBM)143.90.58 (0.4%)
Salesforce (CRM)139.520.28 (0.2%)

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 $251.74 and traded with a volume of 3,532,529 on the last trading day. Adobe Systems historical P/S ratio was at a high of 16.5 on Jun 14, 2018 and a low of 5.16 on Jun 24, 2013.