NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$504.60
+0.200 (+0.0397%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $485.00 | $585.35 | Thursday, 28th Mar 2024 ADBE stock ended at $504.60. This is 0.0397% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.75% from a day low at $500.26 to a day high of $509.00. |
90 days | $485.00 | $638.25 | |
52 weeks | $331.91 | $638.25 |
Historical Adobe Systems Incorporated prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $605.00 | $610.23 | $601.32 | $610.01 | 2 456 453 |
2023-12-07 | $598.92 | $609.23 | $596.47 | $608.78 | 2 417 678 |
2023-12-06 | $608.06 | $608.53 | $594.49 | $595.70 | 1 978 257 |
2023-12-05 | $596.77 | $602.74 | $591.17 | $602.22 | 2 534 225 |
2023-12-04 | $604.91 | $608.13 | $596.21 | $604.56 | 2 462 445 |
2023-12-01 | $609.24 | $615.20 | $603.18 | $612.47 | 2 293 157 |
2023-11-30 | $620.00 | $621.48 | $605.07 | $611.01 | 3 519 126 |
2023-11-29 | $625.94 | $628.60 | $616.77 | $617.39 | 2 513 684 |
2023-11-28 | $613.98 | $625.60 | $612.26 | $623.32 | 2 262 451 |
2023-11-27 | $618.80 | $625.67 | $614.57 | $619.27 | 1 844 547 |
2023-11-24 | $616.26 | $619.44 | $613.60 | $619.43 | 933 511 |
2023-11-22 | $616.63 | $624.38 | $614.01 | $619.72 | 2 020 681 |
2023-11-21 | $610.63 | $615.57 | $607.03 | $610.99 | 1 737 839 |
2023-11-20 | $605.31 | $614.20 | $604.50 | $612.70 | 2 196 431 |
2023-11-17 | $602.07 | $605.05 | $597.02 | $602.66 | 1 823 784 |
2023-11-16 | $595.45 | $605.27 | $592.55 | $602.06 | 1 960 921 |
2023-11-15 | $605.00 | $605.73 | $591.79 | $595.31 | 2 961 896 |
2023-11-14 | $601.56 | $613.71 | $599.04 | $604.33 | 2 799 246 |
2023-11-13 | $589.98 | $594.26 | $583.36 | $590.34 | 2 385 600 |
2023-11-10 | $580.49 | $598.14 | $576.01 | $597.22 | 2 781 899 |
2023-11-09 | $587.51 | $590.02 | $576.34 | $577.74 | 2 300 860 |
2023-11-08 | $589.00 | $595.67 | $581.07 | $585.31 | 3 031 616 |
2023-11-07 | $568.81 | $589.00 | $568.81 | $585.20 | 3 735 229 |
2023-11-06 | $566.00 | $567.88 | $558.18 | $565.45 | 1 594 065 |
2023-11-03 | $560.00 | $567.00 | $557.66 | $563.66 | 1 819 702 |