HAPPY EASTER! 50% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $332.01 $404.50 Thursday, 17th Apr 2025 ADBE stock ended at $348.80. This is 1.34% more than the trading day before Wednesday, 16th Apr 2025. During the day the stock fluctuated 1.97% from a day low at $345.09 to a day high of $351.88.
90 days $332.01 $465.70
52 weeks $332.01 $587.75

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
Apr 17, 2025 $349.13 $351.88 $345.09 $348.80 5 205 718
Apr 16, 2025 $345.00 $350.35 $341.26 $344.19 3 668 836
Apr 15, 2025 $351.05 $356.49 $349.19 $350.38 3 016 812
Apr 14, 2025 $359.51 $362.05 $348.50 $350.91 3 261 807
Apr 11, 2025 $351.96 $353.10 $342.35 $352.47 3 938 743
Apr 10, 2025 $360.00 $362.50 $341.59 $350.05 5 651 193
Apr 09, 2025 $339.88 $365.72 $333.43 $364.64 7 157 241
Apr 08, 2025 $350.10 $350.74 $333.83 $340.00 6 321 941
Apr 07, 2025 $335.54 $358.36 $332.01 $340.70 7 613 800
Apr 04, 2025 $359.00 $361.73 $348.86 $349.07 5 835 838
Apr 03, 2025 $371.88 $376.01 $366.34 $367.25 5 317 625
Apr 02, 2025 $378.74 $388.00 $376.49 $385.78 2 832 526
Apr 01, 2025 $381.13 $384.00 $375.53 $383.20 3 834 124
Mar 31, 2025 $379.81 $384.51 $374.80 $383.53 3 959 598
Mar 28, 2025 $393.89 $396.67 $384.76 $385.71 3 819 602
Mar 27, 2025 $397.44 $401.48 $392.51 $396.15 2 723 971
Mar 26, 2025 $403.00 $404.50 $397.01 $397.81 3 368 685
Mar 25, 2025 $393.57 $404.32 $392.99 $403.64 3 640 310
Mar 24, 2025 $392.47 $396.82 $391.38 $394.47 5 208 098
Mar 21, 2025 $384.13 $389.67 $382.45 $387.26 7 576 155
Mar 20, 2025 $386.00 $397.73 $385.80 $389.61 4 002 588
Mar 19, 2025 $394.10 $395.26 $387.00 $387.89 4 339 692
Mar 18, 2025 $395.36 $395.60 $384.80 $391.37 4 095 706
Mar 17, 2025 $393.55 $399.75 $387.13 $399.34 4 254 259
Mar 14, 2025 $380.00 $396.35 $377.80 $394.74 6 123 124

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADBE stock historical prices to predict future price movements?
Trend Analysis: Examine the ADBE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADBE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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...
GOLDEN STAR
Ticker Change Signal Date
F
FNA
$12.99
0.85% Apr 15
V
VCSH
$78.34
0.370% Apr 15
F
FTSM
$59.85
0.117% Apr 15
S
SLQD
$49.97
0.260% Apr 15
I
ISTB
$48.11
0.239% Apr 15

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE