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 |
Nov 30, 2023 | $620.00 | $621.48 | $605.07 | $611.01 | 3 519 126 |
Nov 29, 2023 | $625.94 | $628.60 | $616.77 | $617.39 | 2 513 684 |
Nov 28, 2023 | $613.98 | $625.60 | $612.26 | $623.32 | 2 262 451 |
Nov 27, 2023 | $618.80 | $625.67 | $614.57 | $619.27 | 1 844 547 |
Nov 24, 2023 | $616.26 | $619.44 | $613.60 | $619.43 | 933 511 |
Nov 22, 2023 | $616.63 | $624.38 | $614.01 | $619.72 | 2 020 681 |
Nov 21, 2023 | $610.63 | $615.57 | $607.03 | $610.99 | 1 737 839 |
Nov 20, 2023 | $605.31 | $614.20 | $604.50 | $612.70 | 2 196 431 |
Nov 17, 2023 | $602.07 | $605.05 | $597.02 | $602.66 | 1 823 784 |
Nov 16, 2023 | $595.45 | $605.27 | $592.55 | $602.06 | 1 960 921 |
Nov 15, 2023 | $605.00 | $605.73 | $591.79 | $595.31 | 2 961 896 |
Nov 14, 2023 | $601.56 | $613.71 | $599.04 | $604.33 | 2 799 246 |
Nov 13, 2023 | $589.98 | $594.26 | $583.36 | $590.34 | 2 385 600 |
Nov 10, 2023 | $580.49 | $598.14 | $576.01 | $597.22 | 2 781 899 |
Nov 09, 2023 | $587.51 | $590.02 | $576.34 | $577.74 | 2 300 860 |
Nov 08, 2023 | $589.00 | $595.67 | $581.07 | $585.31 | 3 031 616 |
Nov 07, 2023 | $568.81 | $589.00 | $568.81 | $585.20 | 3 735 229 |
Nov 06, 2023 | $566.00 | $567.88 | $558.18 | $565.45 | 1 594 065 |
Nov 03, 2023 | $560.00 | $567.00 | $557.66 | $563.66 | 1 819 702 |
Nov 02, 2023 | $550.44 | $559.36 | $550.00 | $558.71 | 2 177 034 |
Nov 01, 2023 | $535.00 | $545.24 | $534.00 | $544.50 | 2 454 227 |
Oct 31, 2023 | $530.64 | $532.64 | $522.81 | $532.06 | 1 867 978 |
Oct 30, 2023 | $516.11 | $530.75 | $512.24 | $526.94 | 2 452 812 |
Oct 27, 2023 | $517.50 | $519.86 | $506.92 | $508.12 | 2 956 818 |
Oct 26, 2023 | $530.00 | $530.99 | $511.68 | $514.28 | 2 739 642 |