Adobe Systems Incorporated Stock Price History

ADBE Stock  USD 370.70  1.23  0.33%   
If you're considering investing in Adobe Stock, it is important to understand the factors that can impact its price. As of today, the current price of Adobe Systems stands at 370.70, as last reported on the 30th of July, with the highest price reaching 376.16 and the lowest price hitting 369.71 during the day. Adobe Systems secures Sharpe Ratio (or Efficiency) of close to zero, which signifies that the company had a close to zero % return per unit of risk over the last 3 months. Adobe Systems Incorporated exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adobe Systems' Mean Deviation of 1.03, risk adjusted performance of 0.0023, and Standard Deviation of 1.54 to double-check the risk estimate we provide.
Adobe Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0036

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADBE

Estimated Market Risk

 1.54
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Adobe Systems is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adobe Systems by adding Adobe Systems to a well-diversified portfolio.

Adobe Systems Stock Price History Chart

There are several ways to analyze Adobe Stock price data. The simplest method is using a basic Adobe candlestick price chart, which shows Adobe Systems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 19, 2025420.68
Lowest PriceJuly 16, 2025361.77

Adobe Systems July 30, 2025 Stock Price Synopsis

Various analyses of Adobe Systems' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adobe Stock. It can be used to describe the percentage change in the price of Adobe Systems from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adobe Stock.
Adobe Systems Price Action Indicator(1.62)
Adobe Systems Price Daily Balance Of Power 0.19 
Adobe Systems Price Rate Of Daily Change 1.00 

Adobe Systems July 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Adobe Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Adobe Systems intraday prices and daily technical indicators to check the level of noise trading in Adobe Stock and then apply it to test your longer-term investment strategies against Adobe.

Adobe Stock Price History Data

The price series of Adobe Systems for the period between Thu, May 1, 2025 and Wed, Jul 30, 2025 has a statistical range of 58.91 with a coefficient of variation of 4.72. The prices are distributed with arithmetic mean of 390.36. The median price for the last 90 days is 384.95. The company had 2:1 stock split on 24th of May 2005. Adobe Systems issued dividends on 2005-03-24.
OpenHighLowCloseVolume
07/30/2025
 370.45  376.16  369.71  370.70 
07/29/2025
 370.45  376.16  369.71  370.70  4,233,893 
07/28/2025
 371.03  372.59  368.72  369.47  2,983,597 
07/25/2025
 372.31  372.41  369.51  370.74  2,052,760 
07/24/2025
 371.90  376.00  370.61  371.69  2,690,736 
07/23/2025
 373.49  373.99  369.26  372.46  1,993,818 
07/22/2025
 368.00  374.50  368.00  372.87  2,446,309 
07/21/2025
 366.49  368.28  363.13  367.68  2,768,341 
07/18/2025
 367.07  367.79  364.00  365.79  2,458,091 
07/17/2025
 360.60  366.96  359.28  366.45  3,339,062 
07/16/2025
 364.59  365.55  358.71  361.77  3,591,720 
07/15/2025
 367.00  368.32  363.88  364.18  2,550,992 
07/14/2025
 363.19  367.68  360.18  366.99  2,897,834 
07/11/2025
 368.00  371.15  362.70  363.35  3,548,721 
07/10/2025
 371.99  373.50  365.51  371.43  4,022,789 
07/09/2025
 383.50  384.75  370.91  373.38  4,726,562 
07/08/2025
 378.50  386.60  377.18  382.24  3,707,971 
07/07/2025
 378.90  382.22  375.52  376.93  3,541,639 
07/03/2025
 378.00  383.20  377.80  379.31  2,863,680 
07/02/2025
 384.64  386.88  372.73  378.47  6,909,494 
07/01/2025
 385.10  392.58  381.52  392.10  4,515,080 
06/30/2025
 387.30  390.98  384.63  386.88  4,644,501 
06/27/2025
 385.44  390.31  384.41  385.83  5,082,849 
06/26/2025
 387.20  389.99  382.87  384.95  3,138,841 
06/25/2025
 383.60  388.05  382.00  387.55  3,718,763 
06/24/2025
 384.96  385.00  378.51  382.34  4,795,562 
06/23/2025
 377.59  380.21  374.24  380.12  3,837,086 
06/20/2025
 380.48  382.29  373.76  376.92  8,126,939 
06/18/2025
 383.99  385.27  377.54  378.04  4,801,127 
06/17/2025
 397.28  399.67  381.80  382.68  6,858,526 
06/16/2025
 392.99  405.00  391.11  401.73  6,794,165 
06/13/2025
 392.50  399.85  383.75  391.68  10,620,387 
06/12/2025
 411.43  416.39  410.77  413.68  6,313,316 
06/11/2025
 415.20  416.04  410.42  412.84  3,381,478 
06/10/2025
 416.61  419.82  414.42  416.06  2,627,431 
06/09/2025
 417.30  419.00  415.15  416.26  3,033,113 
06/06/2025
 417.54  419.65  415.28  416.92  2,143,856 
06/05/2025
 415.00  421.48  413.98  415.20  2,274,322 
06/04/2025
 411.54  415.94  410.08  413.91  1,842,419 
06/03/2025
 403.46  412.64  402.48  412.49  2,736,978 
06/02/2025
 408.88  410.00  396.73  403.40  4,153,688 
05/30/2025
 414.14  417.86  411.53  415.09  4,230,426 
05/29/2025
 414.00  415.42  410.47  413.36  1,781,393 
05/28/2025
 413.81  416.37  411.42  412.23  2,240,636 
05/27/2025
 412.76  414.95  411.60  413.10  2,679,613 
05/23/2025
 409.11  411.45  407.15  407.69  2,086,979 
05/22/2025
 412.51  417.90  412.51  414.33  1,888,382 
05/21/2025
 414.86  422.95  412.59  414.03  2,495,783 
05/20/2025
 417.87  419.13  414.29  417.61  2,453,056 
05/19/2025
 413.53  421.27  413.20  420.68  3,006,246 
05/16/2025
 414.62  421.77  412.06  417.13  5,388,579 
05/15/2025
 399.35  404.85  399.35  404.69  2,762,825 
05/14/2025
 396.85  400.12  396.42  399.47  2,409,217 
05/13/2025
 395.90  399.67  394.71  397.40  2,663,301 
05/12/2025
 394.33  397.82  392.76  395.94  3,157,670 
05/09/2025
 386.18  388.77  382.33  383.28  2,030,808 
05/08/2025
 388.30  388.73  383.40  383.99  3,383,073 
05/07/2025
 384.70  387.83  380.95  384.97  2,153,771 
05/06/2025
 376.57  386.52  375.05  382.98  2,961,877 
05/05/2025
 379.29  384.54  378.40  381.06  2,094,327 
05/02/2025
 380.09  383.56  379.19  380.87  2,339,297 

About Adobe Systems Stock history

Adobe Systems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adobe is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adobe Systems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adobe Systems stock prices may prove useful in developing a viable investing in Adobe Systems
Adobe Inc. operates as a diversified software company worldwide. Adobe Inc. was founded in 1982 and is headquartered in San Jose, California. Adobe Systems operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 25988 people.

Adobe Systems Stock Technical Analysis

Adobe Systems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Adobe Systems technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Adobe Systems trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

Adobe Systems Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adobe Systems' price direction in advance. Along with the technical and fundamental analysis of Adobe Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adobe to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Adobe Stock analysis

When running Adobe Systems' price analysis, check to measure Adobe Systems' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Adobe Systems is operating at the current time. Most of Adobe Systems' value examination focuses on studying past and present price action to predict the probability of Adobe Systems' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Adobe Systems' price. Additionally, you may evaluate how the addition of Adobe Systems to your portfolios can decrease your overall portfolio volatility.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges