$379.33 (-3.29%)

Volume: 2.692M

Closed: Feb 03, 2023

Hollow Logo Score: 1.073
Adobe Systems Stock
$379.33 (-3.29%)

Volume: 2.692M

Closed: Feb 03, 2023

Score Hollow Logo 1.073
NASDAQ:ADBE

Adobe Systems Stock Price (Quote)

$379.33 ( -3.29% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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

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