NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$473.18
-1.27 (-0.268%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $468.47 | $523.87 | Thursday, 18th Apr 2024 ADBE stock ended at $473.18. This is 0.268% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $471.83 to a day high of $477.61. |
| 90 days | $468.47 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-07-18 | $519.64 | $535.13 | $517.38 | $532.23 | 3 904 528 |
| 2023-07-17 | $513.00 | $522.63 | $512.38 | $522.00 | 2 626 050 |
| 2023-07-14 | $517.34 | $523.79 | $512.67 | $514.83 | 2 299 914 |
| 2023-07-13 | $509.62 | $519.41 | $509.50 | $517.28 | 2 962 148 |
| 2023-07-12 | $509.41 | $510.77 | $500.01 | $507.36 | 2 845 141 |
| 2023-07-11 | $497.28 | $506.03 | $491.77 | $504.74 | 2 841 698 |
| 2023-07-10 | $485.27 | $499.20 | $485.11 | $496.35 | 3 299 122 |
| 2023-07-07 | $481.98 | $490.42 | $479.86 | $485.27 | 2 263 089 |
| 2023-07-06 | $479.99 | $482.49 | $475.00 | $481.29 | 1 974 488 |
| 2023-07-05 | $480.99 | $489.41 | $479.73 | $487.26 | 2 077 833 |
| 2023-07-03 | $486.39 | $486.61 | $479.84 | $485.21 | 1 461 375 |
