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 |
| Oct 27, 2020 | $479.78 | $481.89 | $473.47 | $478.56 | 1 894 100 |
| Oct 26, 2020 | $480.88 | $488.78 | $470.13 | $475.20 | 2 204 369 |
| Oct 23, 2020 | $486.41 | $488.51 | $479.51 | $488.50 | 1 778 834 |
| Oct 22, 2020 | $496.72 | $496.86 | $479.40 | $483.60 | 2 612 914 |
| Oct 21, 2020 | $492.05 | $499.81 | $490.57 | $495.96 | 1 368 002 |
| Oct 20, 2020 | $495.25 | $500.17 | $491.91 | $494.58 | 1 404 692 |
| Oct 19, 2020 | $507.75 | $507.75 | $493.20 | $495.20 | 1 852 364 |
| Oct 16, 2020 | $504.00 | $510.34 | $500.70 | $502.82 | 2 361 969 |
| Oct 15, 2020 | $499.26 | $502.50 | $491.85 | $501.15 | 2 041 804 |
| Oct 14, 2020 | $514.34 | $516.95 | $501.60 | $506.31 | 2 031 066 |
| Oct 13, 2020 | $512.19 | $519.60 | $511.90 | $514.31 | 2 378 531 |
| Oct 12, 2020 | $508.26 | $516.00 | $499.54 | $510.89 | 3 146 337 |
| Oct 09, 2020 | $491.77 | $502.17 | $491.18 | $502.16 | 1 822 578 |
| Oct 08, 2020 | $499.05 | $499.49 | $487.56 | $490.84 | 1 587 293 |
| Oct 07, 2020 | $484.35 | $493.98 | $481.43 | $493.15 | 1 995 230 |
| Oct 06, 2020 | $485.00 | $491.51 | $477.50 | $478.98 | 2 001 819 |
| Oct 05, 2020 | $483.25 | $486.69 | $478.99 | $486.47 | 1 981 685 |
| Oct 02, 2020 | $487.99 | $496.78 | $478.64 | $478.99 | 2 772 690 |
| Oct 01, 2020 | $497.43 | $501.50 | $495.76 | $499.51 | 2 239 872 |
| Sep 30, 2020 | $488.13 | $497.24 | $486.22 | $490.43 | 3 494 907 |
| Sep 29, 2020 | $489.94 | $493.45 | $484.17 | $489.33 | 1 917 348 |
| Sep 28, 2020 | $487.97 | $489.39 | $481.18 | $488.51 | 2 805 755 |
| Sep 25, 2020 | $469.23 | $481.58 | $466.01 | $479.78 | 2 427 261 |
| Sep 24, 2020 | $466.93 | $471.43 | $460.27 | $467.67 | 2 832 597 |
| Sep 23, 2020 | $486.88 | $488.00 | $468.23 | $470.39 | 2 559 269 |
