Range Low Price High Price Comment
30 days $528.01 $638.25 Friday, 23rd Feb 2024 ADBE stock ended at $553.44. This is 2.95% more than the trading day before Thursday, 22nd Feb 2024. During the day the stock fluctuated 2.89% from a day low at $541.54 to a day high of $557.18.
90 days $528.01 $638.25
52 weeks $318.60 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2024-02-23 $543.49 $557.18 $541.54 $553.44 4 245 167
2024-02-22 $553.94 $555.55 $534.56 $537.57 4 972 698
2024-02-21 $539.76 $542.57 $529.37 $538.52 4 392 685
2024-02-20 $531.50 $545.83 $528.01 $541.91 6 390 481
2024-02-16 $589.90 $590.14 $546.37 $546.66 9 969 907
2024-02-15 $606.00 $607.32 $589.77 $590.44 3 401 547
2024-02-14 $605.85 $610.33 $602.52 $604.66 1 594 444
2024-02-13 $596.70 $608.39 $590.00 $601.89 2 950 003
2024-02-12 $626.00 $626.35 $611.58 $611.84 2 281 245
2024-02-09 $616.00 $628.07 $615.81 $627.21 2 048 351
2024-02-08 $615.85 $621.34 $612.51 $615.86 1 801 740
2024-02-07 $613.25 $620.30 $610.15 $615.85 2 281 149
2024-02-06 $625.58 $626.46 $604.67 $607.14 3 401 094
2024-02-05 $633.03 $634.59 $624.54 $630.50 2 111 349
2024-02-02 $624.79 $638.25 $617.01 $634.76 2 526 514
2024-02-01 $619.00 $628.78 $618.90 $627.91 1 659 565
2024-01-31 $620.00 $625.77 $612.17 $617.78 2 643 536
2024-01-30 $630.00 $630.47 $620.89 $627.96 1 922 913
2024-01-29 $615.71 $636.25 $615.71 $630.23 3 187 049
2024-01-26 $620.70 $622.00 $613.00 $613.93 2 107 764
2024-01-25 $615.42 $627.06 $612.24 $622.58 3 637 207
2024-01-24 $601.71 $616.95 $597.46 $606.48 2 961 638
2024-01-23 $602.21 $604.32 $591.40 $597.18 2 709 183
2024-01-22 $615.00 $620.95 $603.15 $603.59 3 883 997
2024-01-19 $593.81 $612.07 $589.13 $611.55 3 758 301
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... 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