14-day Premium Trial Subscription Try For FreeTry Free
$477.12
+4.22 (+0.89%)
At Close: Apr 24, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $462.28 $516.86 Wednesday, 24th Apr 2024 ADBE stock ended at $477.12. This is 0.89% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.42% from a day low at $471.87 to a day high of $478.56.
90 days $462.28 $638.25
52 weeks $331.91 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
Apr 24, 2024 $472.94 $478.56 $471.87 $477.12 2 044 899
Apr 23, 2024 $469.72 $474.81 $467.84 $472.90 2 030 368
Apr 22, 2024 $471.00 $471.50 $462.28 $466.89 2 270 422
Apr 19, 2024 $476.54 $476.54 $463.09 $465.02 2 949 543
Apr 18, 2024 $476.76 $477.61 $471.83 $473.18 2 384 092
Apr 17, 2024 $477.31 $481.02 $472.84 $474.45 2 031 790
Apr 16, 2024 $470.00 $478.98 $468.49 $476.22 2 654 997
Apr 15, 2024 $477.02 $478.35 $468.47 $470.10 3 337 728
Apr 12, 2024 $477.95 $478.78 $468.60 $474.09 5 563 969
Apr 11, 2024 $487.36 $488.67 $479.74 $484.28 2 962 136
Apr 10, 2024 $489.39 $491.77 $480.28 $487.22 2 465 203
Apr 09, 2024 $486.00 $493.31 $483.31 $492.55 2 531 311
Apr 08, 2024 $484.78 $486.96 $477.23 $484.28 3 436 436
Apr 05, 2024 $488.84 $490.08 $481.34 $485.12 4 962 512
Apr 04, 2024 $503.75 $504.08 $486.80 $487.11 3 378 299
Apr 03, 2024 $497.36 $498.83 $494.77 $497.01 2 432 428
Apr 02, 2024 $494.40 $500.75 $491.34 $499.21 3 070 397
Apr 01, 2024 $504.99 $506.92 $499.31 $502.09 2 054 489
Mar 28, 2024 $507.82 $509.00 $500.26 $504.60 3 886 229
Mar 27, 2024 $515.47 $516.86 $499.70 $504.40 4 219 210
Mar 26, 2024 $508.06 $512.79 $503.59 $507.60 2 777 351
Mar 25, 2024 $496.79 $510.57 $496.69 $507.23 4 265 618
Mar 22, 2024 $509.07 $511.44 $496.70 $499.52 5 348 122
Mar 21, 2024 $517.60 $519.73 $506.22 $511.25 5 196 985
Mar 20, 2024 $523.86 $523.87 $512.50 $519.14 3 810 255
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

Golden Star

Ticker Date Change Price
LPLA Apr 19 1.64% $262.59
MLI Apr 19 9.87% $52.28
LNG Apr 17 1.33% $156.81
FCN Apr 16 2.58% $207.62
ELV Apr 16 5.12% $506.97
DXC Apr 08 1.39% $20.87
ITCI Apr 05 8.14% $68.44
AKR Apr 05 6.84% $16.53
NSIT Apr 04 0.350% $185.62
VSTS Apr 04 0.638% $18.82
Unlock

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