Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Adobe Systems Incorporated Stock Price (Quote) NASDAQ:ADBE
$646.97 ( 0.53% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $552.14 | $649.62 | Monday, 25th Oct 2021 ADBE stock ended at $646.97. This is 0.53% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 1.65% from a day low at $639.07 to a day high of $649.62. |
| 90 days | $552.14 | $673.88 | |
| 52 weeks | $420.78 | $673.88 |
Historical Adobe Systems Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $644.47 | $649.62 | $639.07 | $646.97 | 1 620 854 |
| 2021-10-22 | $640.43 | $644.43 | $634.45 | $643.58 | 1 784 397 |
| 2021-10-21 | $632.00 | $639.17 | $629.00 | $638.66 | 1 415 765 |
| 2021-10-20 | $639.28 | $641.29 | $630.17 | $632.37 | 1 485 211 |
| 2021-10-19 | $625.26 | $639.39 | $625.26 | $636.07 | 2 453 207 |
| 2021-10-18 | $610.65 | $623.47 | $607.57 | $622.83 | 1 905 125 |
| 2021-10-15 | $611.69 | $612.25 | $607.55 | $610.09 | 1 947 365 |
| 2021-10-14 | $600.00 | $609.44 | $596.97 | $607.51 | 2 485 406 |
| 2021-10-13 | $585.26 | $593.54 | $582.66 | $591.12 | 2 067 159 |
| 2021-10-12 | $579.16 | $584.22 | $574.42 | $580.69 | 1 739 373 |
| 2021-10-11 | $574.50 | $582.28 | $571.50 | $573.07 | 1 408 936 |
| 2021-10-08 | $581.30 | $583.61 | $575.52 | $576.86 | 2 044 675 |
| 2021-10-07 | $578.46 | $586.15 | $576.19 | $578.96 | 2 633 166 |
| 2021-10-06 | $561.24 | $572.16 | $560.21 | $570.31 | 2 031 607 |
| 2021-10-05 | $563.91 | $570.29 | $559.21 | $566.70 | 2 332 824 |
| 2021-10-04 | $574.59 | $576.80 | $552.14 | $558.49 | 3 973 318 |
| 2021-10-01 | $577.52 | $581.47 | $568.61 | $577.47 | 2 900 218 |
| 2021-09-30 | $580.64 | $586.19 | $573.24 | $575.72 | 2 729 425 |
| 2021-09-29 | $585.45 | $586.55 | $576.07 | $577.70 | 2 682 865 |
| 2021-09-28 | $596.31 | $596.31 | $578.33 | $578.77 | 5 076 482 |
| 2021-09-27 | $615.80 | $616.66 | $602.73 | $603.65 | 3 964 211 |
| 2021-09-24 | $628.00 | $629.03 | $618.22 | $622.71 | 2 801 748 |
| 2021-09-23 | $632.29 | $633.82 | $627.02 | $630.84 | 2 985 347 |
| 2021-09-22 | $624.79 | $628.94 | $615.06 | $626.08 | 5 636 801 |
| 2021-09-21 | $646.88 | $650.95 | $640.30 | $645.89 | 2 355 608 |
| 2021-09-20 | $646.04 | $653.93 | $633.05 | $641.29 | 2 624 947 |
| 2021-09-17 | $663.21 | $665.00 | $652.04 | $654.48 | 3 490 463 |
| 2021-09-16 | $657.53 | $666.47 | $654.71 | $665.11 | 2 038 004 |
| 2021-09-15 | $652.32 | $663.31 | $650.98 | $661.08 | 1 985 432 |
| 2021-09-14 | $646.00 | $649.58 | $642.46 | $645.01 | 2 084 959 |
| 2021-09-13 | $663.04 | $663.60 | $640.24 | $645.15 | 2 229 868 |
| 2021-09-10 | $666.18 | $668.87 | $658.20 | $658.94 | 1 187 507 |
| 2021-09-09 | $664.84 | $667.46 | $659.93 | $661.68 | 1 097 955 |
| 2021-09-08 | $660.15 | $664.08 | $657.10 | $663.22 | 1 359 778 |
| 2021-09-07 | $667.35 | $668.87 | $656.55 | $661.39 | 1 370 767 |
| 2021-09-03 | $664.43 | $673.88 | $664.30 | $666.59 | 1 608 952 |
| 2021-09-02 | $669.82 | $669.85 | $661.67 | $664.64 | 1 397 270 |
| 2021-09-01 | $664.51 | $668.96 | $662.00 | $665.89 | 1 244 988 |
| 2021-08-31 | $667.90 | $667.90 | $660.46 | $663.70 | 1 854 840 |
| 2021-08-30 | $659.78 | $667.67 | $659.78 | $665.99 | 1 326 326 |
| 2021-08-27 | $652.52 | $662.61 | $651.86 | $658.52 | 1 132 979 |
| 2021-08-26 | $653.59 | $657.91 | $649.35 | $652.39 | 1 612 659 |
| 2021-08-25 | $658.61 | $661.06 | $651.64 | $656.80 | 1 045 757 |
| 2021-08-24 | $659.14 | $660.00 | $653.40 | $657.24 | 864 881 |
| 2021-08-23 | $645.87 | $658.50 | $645.52 | $656.86 | 1 645 781 |
| 2021-08-20 | $639.84 | $652.00 | $634.53 | $647.34 | 1 432 063 |
| 2021-08-19 | $624.88 | $642.55 | $623.63 | $637.66 | 1 677 999 |
| 2021-08-18 | $632.80 | $637.14 | $626.05 | $626.77 | 1 313 918 |
| 2021-08-17 | $636.55 | $637.00 | $630.22 | $635.01 | 1 341 967 |
| 2021-08-16 | $637.03 | $638.02 | $628.19 | $636.94 | 1 103 114 |
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 segments flagship product is Creative Cloud, a subscription service that allows customers to download and install the latest versions of its creative products. This segment... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
