NASDAQ:ADBE
$379.33
(
-3.29%
)
Friday, 3rd Feb 2023
Adobe Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $322.44 | $402.49 | Friday, 3rd Feb 2023 ADBE stock ended at $379.33. This is 3.29% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.33% from a day low at $377.92 to a day high of $386.72. |
| 90 days | $287.57 | $402.49 | |
| 52 weeks | $274.73 | $522.48 |
Historical Adobe Systems Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $384.29 | $386.72 | $377.92 | $379.33 | 2 692 140 |
| 2023-02-02 | $393.28 | $402.49 | $388.88 | $392.23 | 4 004 685 |
| 2023-02-01 | $370.01 | $386.72 | $366.80 | $383.92 | 3 347 064 |
| 2023-01-31 | $364.71 | $370.70 | $364.01 | $370.34 | 2 565 604 |
| 2023-01-30 | $365.90 | $368.70 | $362.83 | $363.42 | 2 615 006 |
| 2023-01-27 | $363.49 | $373.42 | $362.85 | $370.71 | 2 614 274 |
| 2023-01-26 | $362.76 | $367.43 | $360.72 | $365.82 | 2 348 180 |
| 2023-01-25 | $355.67 | $359.73 | $350.57 | $358.17 | 2 237 916 |
| 2023-01-24 | $364.10 | $364.45 | $358.00 | $361.32 | 2 449 336 |
| 2023-01-23 | $358.28 | $365.87 | $356.85 | $364.98 | 3 163 754 |
| 2023-01-20 | $343.27 | $357.42 | $342.76 | $356.38 | 3 149 369 |
| 2023-01-19 | $340.56 | $346.73 | $340.01 | $342.53 | 2 467 000 |
| 2023-01-18 | $345.01 | $349.24 | $338.40 | $341.31 | 2 080 033 |
| 2023-01-17 | $344.38 | $350.79 | $341.97 | $344.38 | 2 512 729 |
| 2023-01-13 | $340.25 | $344.65 | $335.50 | $344.38 | 2 582 132 |
| 2023-01-12 | $344.17 | $346.44 | $337.37 | $344.54 | 2 127 416 |
| 2023-01-11 | $337.39 | $343.19 | $333.47 | $342.93 | 2 344 403 |
| 2023-01-10 | $337.65 | $344.63 | $336.80 | $338.70 | 1 670 248 |
| 2023-01-09 | $338.90 | $349.46 | $338.42 | $341.98 | 3 133 817 |
| 2023-01-06 | $332.28 | $334.88 | $322.44 | $332.75 | 2 216 100 |
| 2023-01-05 | $337.53 | $337.55 | $328.16 | $328.44 | 2 005 697 |
| 2023-01-04 | $342.89 | $345.63 | $336.73 | $341.41 | 2 158 931 |
| 2023-01-03 | $340.16 | $345.82 | $331.92 | $336.92 | 2 224 036 |
| 2022-12-30 | $333.00 | $336.64 | $331.64 | $336.53 | 1 734 679 |
| 2022-12-29 | $330.75 | $339.50 | $329.76 | $337.58 | 1 778 463 |
| 2022-12-28 | $335.06 | $338.50 | $327.19 | $328.33 | 1 654 676 |
| 2022-12-27 | $338.00 | $338.16 | $332.46 | $335.09 | 1 461 609 |
| 2022-12-23 | $335.00 | $338.92 | $333.29 | $338.45 | 1 627 779 |
| 2022-12-22 | $336.01 | $339.88 | $330.94 | $336.52 | 2 320 820 |
| 2022-12-21 | $340.29 | $345.29 | $336.44 | $341.38 | 2 582 991 |
| 2022-12-20 | $327.00 | $342.50 | $325.52 | $338.22 | 3 873 632 |
| 2022-12-19 | $338.00 | $340.74 | $326.30 | $328.76 | 4 086 288 |
| 2022-12-16 | $345.00 | $354.47 | $337.24 | $338.54 | 11 940 748 |
| 2022-12-15 | $332.76 | $334.50 | $324.59 | $328.71 | 5 498 714 |
| 2022-12-14 | $343.89 | $345.95 | $335.00 | $339.92 | 3 236 488 |
| 2022-12-13 | $353.63 | $355.67 | $338.79 | $342.46 | 3 428 046 |
| 2022-12-12 | $334.76 | $338.27 | $332.65 | $338.17 | 2 902 053 |
| 2022-12-09 | $331.50 | $334.69 | $328.50 | $330.64 | 1 969 161 |
| 2022-12-08 | $325.71 | $336.20 | $324.35 | $332.58 | 2 065 839 |
| 2022-12-07 | $327.53 | $331.00 | $325.49 | $326.68 | 2 053 780 |
| 2022-12-06 | $334.09 | $334.22 | $327.40 | $331.15 | 2 182 444 |
| 2022-12-05 | $337.80 | $340.51 | $330.83 | $334.09 | 2 542 324 |
| 2022-12-02 | $337.20 | $343.53 | $334.22 | $341.53 | 2 741 993 |
| 2022-12-01 | $348.03 | $350.67 | $341.50 | $344.11 | 3 365 247 |
| 2022-11-30 | $327.12 | $345.03 | $326.38 | $344.93 | 4 979 759 |
| 2022-11-29 | $326.69 | $329.70 | $323.67 | $326.78 | 2 392 609 |
| 2022-11-28 | $335.83 | $338.19 | $328.07 | $328.97 | 2 315 372 |
| 2022-11-25 | $332.89 | $335.51 | $332.01 | $334.30 | 1 197 767 |
| 2022-11-23 | $329.93 | $338.50 | $327.59 | $335.78 | 2 240 777 |
| 2022-11-22 | $322.49 | $331.54 | $320.20 | $330.88 | 2 573 813 |
About Adobe Systems Incorporated
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
