NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$473.44
-3.68 (-0.771%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Thursday, 25th Apr 2024 ADBE stock ended at $473.44. This is 0.771% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $465.78 to a day high of $474.50. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $596.70 | $608.39 | $590.00 | $601.89 | 2 950 003 |
| Feb 12, 2024 | $626.00 | $626.35 | $611.58 | $611.84 | 2 281 245 |
| Feb 09, 2024 | $616.00 | $628.07 | $615.81 | $627.21 | 2 048 351 |
| Feb 08, 2024 | $615.85 | $621.34 | $612.51 | $615.86 | 1 801 740 |
| Feb 07, 2024 | $613.25 | $620.30 | $610.15 | $615.85 | 2 281 149 |
| Feb 06, 2024 | $625.58 | $626.46 | $604.67 | $607.14 | 3 401 094 |
| Feb 05, 2024 | $633.03 | $634.59 | $624.54 | $630.50 | 2 111 349 |
| Feb 02, 2024 | $624.79 | $638.25 | $617.01 | $634.76 | 2 526 514 |
| Feb 01, 2024 | $619.00 | $628.78 | $618.90 | $627.91 | 1 659 565 |
| Jan 31, 2024 | $620.00 | $625.77 | $612.17 | $617.78 | 2 643 536 |
| Jan 30, 2024 | $630.00 | $630.47 | $620.89 | $627.96 | 1 922 913 |
| Jan 29, 2024 | $615.71 | $636.25 | $615.71 | $630.23 | 3 187 049 |
| Jan 26, 2024 | $620.70 | $622.00 | $613.00 | $613.93 | 2 107 764 |
| Jan 25, 2024 | $615.42 | $627.06 | $612.24 | $622.58 | 3 637 207 |
| Jan 24, 2024 | $601.71 | $616.95 | $597.46 | $606.48 | 2 961 638 |
| Jan 23, 2024 | $602.21 | $604.32 | $591.40 | $597.18 | 2 709 183 |
| Jan 22, 2024 | $615.00 | $620.95 | $603.15 | $603.59 | 3 883 997 |
| Jan 19, 2024 | $593.81 | $612.07 | $589.13 | $611.55 | 3 758 301 |
| Jan 18, 2024 | $586.90 | $596.81 | $584.21 | $593.70 | 2 789 570 |
| Jan 17, 2024 | $591.99 | $596.75 | $582.44 | $596.10 | 2 580 053 |
| Jan 16, 2024 | $592.83 | $597.73 | $588.45 | $597.68 | 2 037 181 |
| Jan 12, 2024 | $598.39 | $599.17 | $593.02 | $596.54 | 1 467 356 |
| Jan 11, 2024 | $592.00 | $597.84 | $584.52 | $597.49 | 2 322 776 |
| Jan 10, 2024 | $585.43 | $593.54 | $585.43 | $591.03 | 2 067 534 |
| Jan 09, 2024 | $578.33 | $588.20 | $577.28 | $586.20 | 1 924 311 |
