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 |
2023-08-22 | $529.72 | $530.00 | $518.35 | $519.48 | 1 483 349 |
2023-08-21 | $510.29 | $522.98 | $510.29 | $520.47 | 2 402 123 |
2023-08-18 | $504.65 | $510.05 | $503.91 | $508.13 | 2 004 920 |
2023-08-17 | $525.00 | $525.49 | $510.56 | $511.67 | 2 453 983 |
2023-08-16 | $517.81 | $523.15 | $514.17 | $514.49 | 1 448 610 |
2023-08-15 | $518.35 | $522.04 | $516.06 | $518.70 | 1 786 860 |
2023-08-14 | $506.78 | $522.55 | $505.03 | $522.25 | 1 952 566 |
2023-08-11 | $510.83 | $514.90 | $506.37 | $508.45 | 1 810 877 |
2023-08-10 | $521.03 | $523.05 | $512.98 | $515.83 | 1 894 941 |
2023-08-09 | $520.55 | $520.78 | $509.53 | $513.78 | 1 772 543 |
2023-08-08 | $523.99 | $524.58 | $515.25 | $520.60 | 2 615 951 |
2023-08-07 | $530.00 | $532.58 | $523.52 | $529.73 | 1 727 126 |
2023-08-04 | $526.74 | $535.63 | $522.12 | $526.88 | 2 371 440 |
2023-08-03 | $523.00 | $530.91 | $522.22 | $523.76 | 2 108 963 |
2023-08-02 | $539.32 | $539.99 | $526.53 | $530.30 | 2 942 388 |
2023-08-01 | $545.78 | $552.02 | $541.67 | $549.10 | 2 246 614 |
2023-07-31 | $541.87 | $552.88 | $541.87 | $546.17 | 4 023 669 |
2023-07-28 | $515.43 | $530.29 | $514.63 | $528.87 | 2 769 520 |
2023-07-27 | $523.16 | $527.88 | $511.25 | $513.97 | 2 267 001 |
2023-07-26 | $520.49 | $521.10 | $510.44 | $514.55 | 2 916 231 |
2023-07-25 | $519.42 | $526.85 | $518.08 | $525.34 | 2 340 565 |
2023-07-24 | $520.00 | $524.84 | $514.86 | $523.86 | 2 196 407 |
2023-07-21 | $521.75 | $529.44 | $519.30 | $520.23 | 5 100 492 |
2023-07-20 | $522.03 | $528.31 | $514.09 | $516.88 | 3 249 072 |
2023-07-19 | $534.48 | $538.98 | $526.06 | $527.17 | 3 316 202 |