NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$477.56
+4.12 (+0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Friday, 26th Apr 2024 ADBE stock ended at $477.56. This is 0.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $471.71 to a day high of $482.79. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 08, 2021 | $480.00 | $485.54 | $477.21 | $485.10 | 2 246 649 |
| Jan 07, 2021 | $471.00 | $479.64 | $468.25 | $477.74 | 2 831 958 |
| Jan 06, 2021 | $474.10 | $475.87 | $466.00 | $466.31 | 4 128 132 |
| Jan 05, 2021 | $485.88 | $486.08 | $479.20 | $485.69 | 1 970 973 |
| Jan 04, 2021 | $500.30 | $500.79 | $476.28 | $485.34 | 3 531 960 |
| Dec 31, 2020 | $497.99 | $500.66 | $494.89 | $500.12 | 1 420 605 |
| Dec 30, 2020 | $503.05 | $504.37 | $496.33 | $497.45 | 1 502 072 |
| Dec 29, 2020 | $501.17 | $505.35 | $499.74 | $502.11 | 1 431 664 |
| Dec 28, 2020 | $505.61 | $506.04 | $496.82 | $498.95 | 1 500 555 |
| Dec 24, 2020 | $499.16 | $503.01 | $497.28 | $499.86 | 588 825 |
| Dec 23, 2020 | $505.13 | $505.46 | $496.59 | $496.91 | 1 409 649 |
| Dec 22, 2020 | $498.36 | $506.92 | $495.83 | $504.17 | 1 692 063 |
| Dec 21, 2020 | $498.05 | $502.00 | $491.50 | $498.39 | 2 336 087 |
| Dec 18, 2020 | $497.61 | $504.07 | $493.57 | $502.95 | 4 595 213 |
| Dec 17, 2020 | $493.00 | $496.99 | $490.63 | $495.36 | 2 028 302 |
| Dec 16, 2020 | $485.00 | $491.50 | $484.11 | $489.90 | 2 359 361 |
| Dec 15, 2020 | $489.05 | $489.50 | $480.53 | $482.64 | 2 493 457 |
| Dec 14, 2020 | $475.61 | $488.41 | $475.50 | $486.42 | 3 613 128 |
| Dec 11, 2020 | $475.98 | $478.89 | $468.82 | $475.91 | 3 542 264 |
| Dec 10, 2020 | $483.74 | $488.29 | $470.95 | $476.87 | 3 913 875 |
| Dec 09, 2020 | $496.03 | $497.00 | $479.26 | $483.74 | 3 389 735 |
| Dec 08, 2020 | $492.29 | $496.04 | $486.20 | $495.28 | 2 167 872 |
