NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$466.89
+1.87 (+0.402%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Monday, 22nd Apr 2024 ADBE stock ended at $466.89. This is 0.402% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $462.28 to a day high of $471.50. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $555.74 | $555.74 | $535.95 | $540.96 | 2 717 513 |
| Oct 19, 2023 | $560.00 | $567.10 | $553.47 | $555.74 | 2 665 315 |
| Oct 18, 2023 | $554.48 | $568.10 | $554.24 | $557.87 | 2 510 579 |
| Oct 17, 2023 | $545.41 | $560.75 | $543.34 | $560.09 | 2 289 413 |
| Oct 16, 2023 | $553.18 | $555.57 | $545.69 | $550.74 | 2 109 919 |
| Oct 13, 2023 | $560.00 | $562.89 | $547.00 | $548.76 | 2 822 300 |
| Oct 12, 2023 | $553.70 | $574.35 | $552.23 | $559.63 | 4 545 898 |
| Oct 11, 2023 | $538.59 | $551.34 | $536.11 | $549.91 | 3 156 024 |
| Oct 10, 2023 | $530.91 | $537.00 | $530.40 | $532.72 | 2 075 789 |
| Oct 09, 2023 | $522.00 | $530.00 | $518.75 | $529.29 | 1 706 123 |
| Oct 06, 2023 | $513.22 | $531.31 | $509.52 | $526.68 | 2 394 729 |
| Oct 05, 2023 | $519.84 | $522.61 | $509.24 | $516.44 | 1 724 699 |
| Oct 04, 2023 | $511.93 | $519.76 | $510.00 | $518.42 | 1 922 273 |
| Oct 03, 2023 | $517.52 | $520.49 | $504.62 | $507.03 | 1 946 780 |
| Oct 02, 2023 | $508.24 | $522.41 | $508.24 | $521.13 | 2 303 080 |
| Sep 29, 2023 | $505.44 | $518.58 | $505.44 | $509.90 | 2 638 001 |
| Sep 28, 2023 | $500.00 | $508.65 | $499.25 | $504.67 | 2 702 180 |
| Sep 27, 2023 | $507.51 | $509.25 | $498.70 | $502.60 | 3 200 759 |
| Sep 26, 2023 | $510.14 | $510.14 | $502.01 | $506.30 | 2 229 802 |
| Sep 25, 2023 | $511.45 | $514.19 | $507.22 | $511.60 | 1 980 679 |
| Sep 22, 2023 | $513.09 | $518.15 | $508.83 | $512.90 | 2 333 195 |
| Sep 20, 2023 | $541.69 | $548.85 | $535.73 | $535.78 | 2 594 739 |
| Sep 19, 2023 | $531.35 | $542.37 | $529.47 | $541.69 | 2 340 662 |
| Sep 18, 2023 | $524.23 | $533.98 | $522.43 | $532.42 | 2 631 164 |
| Sep 15, 2023 | $532.11 | $537.69 | $523.62 | $528.89 | 9 521 162 |
