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
Click to get the best stock tips daily for free!

About Adobe Systems Incorporated

Adobe Systems Adobe Inc. operates as a diversified software company worldwide. It operates through three segments: Digital Media, Digital Experience, and Publishing and Advertising. The Digital Media segment offers products, services, and solutions that enable individuals, teams, and enterprises to create, publish, and promote content; and Document Cloud, a unified cloud-based document services platform. Its flagship product is Creative Cloud, a subscription s... ADBE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT