NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$504.60
+0.200 (+0.0397%)
At Close: Mar 28, 2024
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 |