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 |
| Apr 30, 2021 | $514.13 | $515.05 | $507.15 | $508.34 | 1 915 895 |
| Apr 29, 2021 | $518.11 | $520.45 | $510.62 | $516.09 | 1 592 562 |
| Apr 28, 2021 | $515.24 | $519.13 | $510.02 | $515.48 | 1 472 191 |
| Apr 27, 2021 | $518.00 | $519.16 | $511.35 | $517.32 | 1 944 013 |
| Apr 26, 2021 | $513.57 | $516.31 | $510.25 | $515.70 | 1 387 542 |
| Apr 23, 2021 | $508.79 | $517.50 | $508.40 | $515.84 | 2 256 542 |
| Apr 22, 2021 | $508.08 | $512.77 | $504.06 | $507.29 | 2 067 540 |
| Apr 21, 2021 | $515.02 | $515.48 | $509.55 | $512.34 | 1 634 949 |
| Apr 20, 2021 | $515.29 | $517.29 | $510.60 | $514.21 | 1 675 800 |
| Apr 19, 2021 | $523.13 | $524.00 | $514.44 | $516.17 | 1 917 732 |
| Apr 16, 2021 | $524.21 | $525.44 | $518.55 | $525.08 | 2 018 500 |
| Apr 15, 2021 | $515.67 | $524.59 | $515.10 | $523.25 | 2 122 337 |
| Apr 14, 2021 | $514.00 | $517.78 | $509.13 | $510.63 | 1 956 447 |
| Apr 13, 2021 | $506.85 | $517.26 | $506.78 | $514.86 | 2 195 707 |
| Apr 12, 2021 | $499.29 | $506.94 | $498.44 | $506.03 | 1 573 900 |
| Apr 09, 2021 | $498.37 | $504.44 | $492.60 | $504.04 | 1 868 812 |
| Apr 08, 2021 | $500.16 | $504.60 | $498.14 | $499.84 | 2 020 625 |
| Apr 07, 2021 | $492.98 | $494.85 | $487.89 | $493.41 | 1 550 323 |
| Apr 06, 2021 | $492.32 | $495.59 | $487.57 | $491.34 | 1 831 138 |
| Apr 05, 2021 | $483.69 | $495.51 | $480.50 | $491.62 | 2 885 677 |
| Apr 01, 2021 | $483.12 | $487.04 | $480.71 | $483.34 | 2 620 234 |
| Mar 31, 2021 | $469.70 | $482.41 | $468.70 | $475.37 | 3 149 023 |
| Mar 30, 2021 | $462.58 | $469.09 | $461.50 | $465.46 | 2 401 439 |
| Mar 29, 2021 | $469.03 | $472.00 | $462.50 | $469.32 | 3 134 835 |
| Mar 26, 2021 | $450.25 | $469.77 | $449.05 | $469.09 | 3 561 132 |
