GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Adobe Systems Incorporated Stock Price (Quote) NASDAQ:ADBE

$575.74 ( 1.48% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $487.34 $576.31 Tuesday, 22nd Jun 2021 ADBE stock ended at $575.74. This is 1.48% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 1.64% from a day low at $567.00 to a day high of $576.31.
90 days $445.41 $576.31
52 weeks $416.03 $576.31

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2021-06-22 $568.51 $576.31 $567.00 $575.74 2 369 337
2021-06-21 $565.99 $570.19 $560.35 $567.35 2 392 896
2021-06-18 $569.96 $570.00 $556.39 $565.59 6 735 880
2021-06-17 $539.99 $552.72 $538.75 $551.36 3 432 961
2021-06-16 $548.46 $553.99 $535.72 $543.33 2 827 969
2021-06-15 $554.99 $555.00 $547.23 $548.46 2 375 294
2021-06-14 $545.04 $561.36 $543.25 $556.95 3 503 954
2021-06-11 $529.75 $541.85 $529.75 $541.26 2 827 311
2021-06-10 $513.99 $536.41 $513.01 $535.52 3 124 079
2021-06-09 $513.99 $518.32 $512.48 $514.68 1 696 727
2021-06-08 $511.15 $516.29 $508.07 $509.20 1 733 850
2021-06-07 $504.99 $509.78 $502.00 $509.47 1 732 986
2021-06-04 $498.73 $506.50 $497.72 $504.50 1 631 529
2021-06-03 $492.40 $496.76 $487.34 $493.14 1 531 248
2021-06-02 $495.18 $501.82 $493.09 $495.77 1 760 235
2021-06-01 $504.54 $506.00 $492.31 $495.91 2 008 630
2021-05-28 $506.08 $511.37 $504.19 $504.58 1 910 408
2021-05-27 $505.00 $505.00 $497.45 $498.28 2 905 514
2021-05-26 $506.27 $509.50 $504.63 $506.98 1 685 940
2021-05-25 $499.02 $505.60 $498.87 $505.08 2 290 629
2021-05-24 $494.64 $499.99 $492.01 $497.83 1 829 210
2021-05-21 $494.19 $496.23 $487.13 $488.07 1 528 965
2021-05-20 $483.68 $495.36 $482.61 $491.67 1 949 698
2021-05-19 $473.02 $480.87 $472.00 $480.47 2 032 253
2021-05-18 $484.63 $488.32 $480.46 $480.62 1 361 163
2021-05-17 $487.03 $487.87 $478.11 $482.74 1 565 097
2021-05-14 $481.63 $488.33 $478.69 $486.56 1 855 806
2021-05-13 $478.01 $480.46 $471.76 $474.16 1 994 832
2021-05-12 $477.19 $480.99 $469.57 $472.09 2 393 146
2021-05-11 $471.03 $486.91 $468.50 $485.19 2 290 465
2021-05-10 $487.54 $489.04 $478.63 $479.38 1 947 704
2021-05-07 $496.00 $499.15 $485.78 $488.73 1 630 427
2021-05-06 $485.67 $485.67 $475.92 $483.61 2 495 657
2021-05-05 $495.69 $498.63 $484.44 $486.69 1 805 031
2021-05-04 $499.47 $499.47 $484.83 $490.70 2 452 959
2021-05-03 $510.97 $511.74 $501.12 $503.46 1 453 575
2021-04-30 $514.13 $515.05 $507.15 $508.34 1 915 895
2021-04-29 $518.11 $520.45 $510.62 $516.09 1 592 562
2021-04-28 $515.24 $519.13 $510.02 $515.48 1 472 191
2021-04-27 $518.00 $519.16 $511.35 $517.32 1 944 013
2021-04-26 $513.57 $516.31 $510.25 $515.70 1 387 542
2021-04-23 $508.79 $517.50 $508.40 $515.84 2 256 542
2021-04-22 $508.08 $512.77 $504.06 $507.29 2 067 540
2021-04-21 $515.02 $515.48 $509.55 $512.34 1 634 949
2021-04-20 $515.29 $517.29 $510.60 $514.21 1 675 800
2021-04-19 $523.13 $524.00 $514.44 $516.17 1 917 732
2021-04-16 $524.21 $525.44 $518.55 $525.08 2 018 500
2021-04-15 $515.67 $524.59 $515.10 $523.25 2 122 337
2021-04-14 $514.00 $517.78 $509.13 $510.63 1 956 447
2021-04-13 $506.85 $517.26 $506.78 $514.86 2 195 707

About Adobe Systems Incorporated

Adobe Systems Incorporated operates as a diversified software company worldwide. Its Digital Media segment provides tools and solutions that enable individuals, small and medium businesses, and enterprises to create, publish, promote, and monetize their digital content. This segment’s flagship product is Creative Cloud, a subscription service that allows customers to download and install the latest versions of its creative products. This segment... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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