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 |
| Dec 04, 2020 | $485.67 | $491.39 | $484.36 | $486.00 | 2 684 559 |
| Dec 03, 2020 | $482.21 | $492.81 | $481.50 | $484.28 | 3 049 109 |
| Dec 02, 2020 | $475.67 | $481.32 | $470.12 | $481.26 | 2 096 947 |
| Dec 01, 2020 | $482.01 | $482.01 | $471.63 | $479.15 | 2 517 237 |
| Nov 30, 2020 | $480.00 | $480.86 | $469.20 | $478.47 | 2 736 475 |
| Nov 27, 2020 | $476.90 | $482.41 | $474.86 | $477.03 | 1 797 208 |
| Nov 25, 2020 | $466.29 | $472.53 | $464.85 | $470.08 | 2 629 673 |
| Nov 24, 2020 | $461.41 | $464.49 | $456.68 | $462.70 | 2 555 094 |
| Nov 23, 2020 | $464.63 | $467.00 | $456.17 | $460.61 | 2 367 883 |
| Nov 20, 2020 | $465.16 | $470.00 | $462.36 | $462.92 | 1 846 182 |
| Nov 19, 2020 | $460.00 | $471.04 | $459.26 | $466.41 | 3 120 757 |
| Nov 18, 2020 | $466.71 | $467.90 | $459.26 | $459.47 | 2 057 384 |
| Nov 17, 2020 | $461.66 | $469.91 | $460.00 | $467.95 | 2 403 533 |
| Nov 16, 2020 | $460.43 | $469.53 | $458.25 | $460.95 | 2 512 480 |
| Nov 13, 2020 | $467.45 | $470.60 | $459.00 | $469.34 | 2 961 859 |
| Nov 12, 2020 | $473.49 | $474.93 | $461.15 | $462.58 | 2 100 360 |
| Nov 11, 2020 | $458.49 | $470.12 | $457.50 | $467.75 | 2 622 906 |
| Nov 10, 2020 | $466.72 | $468.01 | $446.00 | $452.00 | 4 913 570 |
| Nov 09, 2020 | $494.70 | $499.41 | $470.76 | $471.14 | 3 612 244 |
| Nov 06, 2020 | $494.95 | $498.72 | $483.00 | $494.63 | 1 946 376 |
| Nov 05, 2020 | $499.27 | $502.53 | $489.80 | $496.47 | 2 351 162 |
| Nov 04, 2020 | $477.93 | $494.94 | $474.47 | $487.23 | 4 419 644 |
| Nov 03, 2020 | $448.99 | $457.84 | $445.67 | $454.02 | 1 756 791 |
| Nov 02, 2020 | $451.00 | $456.19 | $438.94 | $444.94 | 2 473 372 |
| Oct 30, 2020 | $458.32 | $459.50 | $442.51 | $447.10 | 3 120 825 |
