NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$472.90
+6.01 (+1.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Tuesday, 23rd Apr 2024 ADBE stock ended at $472.90. This is 1.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.49% from a day low at $467.84 to a day high of $474.81. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $500.03 | $506.51 | $497.60 | $501.64 | 1 846 163 |
| Feb 12, 2021 | $495.16 | $499.36 | $491.76 | $498.84 | 1 450 621 |
| Feb 11, 2021 | $494.53 | $497.00 | $491.08 | $496.62 | 1 502 649 |
| Feb 10, 2021 | $499.17 | $499.99 | $490.27 | $492.67 | 1 745 020 |
| Feb 09, 2021 | $495.00 | $497.95 | $492.01 | $496.05 | 1 565 088 |
| Feb 08, 2021 | $494.26 | $497.86 | $489.21 | $493.76 | 1 711 302 |
| Feb 05, 2021 | $490.92 | $495.10 | $488.00 | $492.12 | 1 652 749 |
| Feb 04, 2021 | $484.22 | $489.88 | $481.92 | $489.38 | 2 000 908 |
| Feb 03, 2021 | $487.09 | $488.85 | $479.17 | $481.92 | 2 142 089 |
| Feb 02, 2021 | $473.65 | $487.37 | $472.55 | $484.93 | 3 000 110 |
| Feb 01, 2021 | $462.28 | $474.80 | $459.82 | $470.00 | 2 546 913 |
| Jan 29, 2021 | $462.17 | $465.00 | $455.11 | $458.77 | 3 029 970 |
| Jan 28, 2021 | $459.07 | $475.02 | $459.07 | $465.67 | 2 991 839 |
| Jan 27, 2021 | $470.99 | $473.67 | $455.07 | $460.00 | 3 576 905 |
| Jan 26, 2021 | $473.73 | $477.22 | $467.76 | $476.28 | 2 343 709 |
| Jan 25, 2021 | $474.51 | $477.70 | $463.98 | $473.44 | 2 682 584 |
| Jan 22, 2021 | $472.50 | $476.35 | $470.61 | $472.44 | 2 519 455 |
| Jan 21, 2021 | $470.26 | $474.69 | $466.10 | $472.02 | 2 755 726 |
| Jan 20, 2021 | $462.73 | $472.39 | $458.77 | $469.73 | 3 797 860 |
| Jan 19, 2021 | $461.17 | $461.59 | $453.34 | $456.50 | 4 394 461 |
| Jan 15, 2021 | $462.50 | $467.88 | $457.49 | $458.08 | 3 192 309 |
| Jan 14, 2021 | $472.41 | $473.55 | $462.20 | $463.27 | 3 502 204 |
| Jan 13, 2021 | $472.00 | $477.85 | $469.30 | $472.05 | 2 097 278 |
| Jan 12, 2021 | $474.41 | $475.00 | $464.00 | $471.65 | 2 958 455 |
| Jan 11, 2021 | $481.99 | $482.59 | $471.30 | $474.24 | 2 381 243 |
