Range Low Price High Price Comment
30 days $485.00 $585.35 Thursday, 28th Mar 2024 ADBE stock ended at $504.60. This is 0.0397% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.75% from a day low at $500.26 to a day high of $509.00.
90 days $485.00 $638.25
52 weeks $331.91 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2024-03-28 $507.82 $509.00 $500.26 $504.60 3 886 229
2024-03-27 $515.47 $516.86 $499.70 $504.40 4 219 210
2024-03-26 $508.06 $512.79 $503.59 $507.60 2 777 351
2024-03-25 $496.79 $510.57 $496.69 $507.23 4 265 618
2024-03-22 $509.07 $511.44 $496.70 $499.52 5 348 122
2024-03-21 $517.60 $519.73 $506.22 $511.25 5 196 985
2024-03-20 $523.86 $523.87 $512.50 $519.14 3 810 255
2024-03-19 $509.89 $522.64 $508.99 $521.19 6 639 167
2024-03-18 $495.55 $515.73 $495.55 $513.86 6 357 695
2024-03-15 $499.64 $503.13 $485.00 $492.46 19 508 590
2024-03-14 $578.00 $579.54 $568.76 $570.45 4 777 889
2024-03-13 $579.06 $585.35 $573.41 $573.55 3 437 237
2024-03-12 $568.60 $579.79 $562.60 $579.14 3 455 480
2024-03-11 $552.45 $562.69 $551.04 $560.42 2 845 143
2024-03-08 $553.00 $560.00 $550.51 $551.69 2 694 355
2024-03-07 $550.00 $558.38 $541.70 $556.04 2 588 823
2024-03-06 $548.00 $550.64 $538.15 $543.09 3 063 092
2024-03-05 $562.60 $564.19 $539.35 $544.84 4 103 033
2024-03-04 $572.85 $576.25 $564.10 $567.94 2 548 442
2024-03-01 $561.11 $572.89 $560.68 $570.93 2 887 860
2024-02-29 $554.89 $561.94 $553.29 $560.28 3 817 123
2024-02-28 $552.00 $557.17 $549.76 $551.82 2 276 885
2024-02-27 $565.91 $565.91 $548.54 $552.49 3 162 555
2024-02-26 $556.56 $570.60 $556.56 $560.48 4 243 574
2024-02-23 $543.49 $557.18 $541.54 $553.44 4 245 167
Click to get the best stock tips daily for free!

About Adobe Systems Incorporated

Adobe Systems Adobe Inc. operates as a diversified software company worldwide. It operates through three segments: Digital Media, Digital Experience, and Publishing and Advertising. The Digital Media segment offers products, services, and solutions that enable individuals, teams, and enterprises to create, publish, and promote content; and Document Cloud, a unified cloud-based document services platform. Its flagship product is Creative Cloud, a subscription s... ADBE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT