Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Adobe Systems Incorporated Stock Price (Quote) NASDAQ:ADBE
$428.22 ( 4.80% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $370.27 | $428.55 | Friday, 27th May 2022 ADBE stock ended at $428.22. This is 4.8% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.36% from a day low at $414.63 to a day high of $428.55. |
| 90 days | $370.27 | $479.21 | |
| 52 weeks | $370.27 | $699.54 |
Historical Adobe Systems Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $414.80 | $428.55 | $414.63 | $428.22 | 3 559 812 |
| 2022-05-26 | $405.09 | $411.55 | $402.46 | $408.60 | 2 419 502 |
| 2022-05-25 | $395.32 | $406.10 | $394.71 | $402.50 | 2 726 527 |
| 2022-05-24 | $401.61 | $404.33 | $391.04 | $398.41 | 2 630 253 |
| 2022-05-23 | $404.01 | $407.88 | $398.89 | $406.76 | 2 335 521 |
| 2022-05-20 | $401.39 | $406.24 | $385.62 | $399.09 | 3 431 003 |
| 2022-05-19 | $399.01 | $403.04 | $391.57 | $394.38 | 2 797 252 |
| 2022-05-18 | $404.38 | $411.66 | $396.11 | $397.88 | 2 914 046 |
| 2022-05-17 | $413.08 | $416.72 | $403.54 | $409.65 | 2 616 056 |
| 2022-05-16 | $399.74 | $407.17 | $396.60 | $402.86 | 2 644 320 |
| 2022-05-13 | $396.47 | $408.97 | $393.94 | $405.45 | 3 379 286 |
| 2022-05-12 | $373.40 | $390.13 | $370.27 | $388.49 | 4 096 486 |
| 2022-05-11 | $389.99 | $409.99 | $377.81 | $379.33 | 3 862 422 |
| 2022-05-10 | $385.72 | $400.83 | $374.78 | $393.03 | 5 450 961 |
| 2022-05-09 | $381.95 | $389.63 | $374.86 | $376.91 | 4 376 135 |
| 2022-05-06 | $395.00 | $401.26 | $382.82 | $391.01 | 3 569 008 |
| 2022-05-05 | $415.55 | $417.99 | $395.71 | $400.51 | 3 553 531 |
| 2022-05-04 | $407.29 | $424.23 | $395.05 | $423.35 | 3 388 107 |
| 2022-05-03 | $406.59 | $413.93 | $403.50 | $407.58 | 2 217 374 |
| 2022-05-02 | $397.13 | $407.98 | $394.04 | $407.29 | 3 043 262 |
| 2022-04-29 | $407.47 | $413.00 | $394.64 | $395.95 | 3 082 641 |
| 2022-04-28 | $406.13 | $414.27 | $398.49 | $410.53 | 2 626 311 |
| 2022-04-27 | $401.44 | $412.46 | $396.81 | $397.90 | 3 104 993 |
| 2022-04-26 | $410.17 | $411.61 | $397.47 | $399.12 | 2 848 516 |
| 2022-04-25 | $405.70 | $414.08 | $401.67 | $413.95 | 3 395 942 |
| 2022-04-22 | $420.71 | $424.33 | $408.02 | $408.45 | 3 197 800 |
| 2022-04-21 | $432.69 | $438.94 | $416.36 | $417.48 | 2 390 100 |
| 2022-04-20 | $440.59 | $442.44 | $427.20 | $428.11 | 2 094 400 |
| 2022-04-19 | $422.02 | $437.49 | $420.64 | $436.40 | 1 962 700 |
| 2022-04-18 | $419.40 | $429.69 | $418.73 | $425.47 | 2 594 700 |
| 2022-04-14 | $435.95 | $435.95 | $420.03 | $420.46 | 2 142 837 |
| 2022-04-13 | $427.30 | $433.52 | $425.67 | $431.97 | 2 674 808 |
| 2022-04-12 | $442.69 | $444.44 | $425.16 | $426.75 | 1 886 481 |
| 2022-04-11 | $438.81 | $440.00 | $429.74 | $434.30 | 2 368 722 |
| 2022-04-08 | $449.95 | $454.41 | $443.37 | $445.34 | 2 260 300 |
| 2022-04-07 | $444.09 | $455.92 | $440.76 | $452.72 | 2 757 800 |
| 2022-04-06 | $448.24 | $450.01 | $439.57 | $444.33 | 3 824 900 |
| 2022-04-05 | $469.32 | $471.76 | $455.07 | $458.58 | 2 481 900 |
| 2022-04-04 | $461.04 | $473.49 | $460.61 | $468.81 | 2 974 500 |
| 2022-04-01 | $455.00 | $461.55 | $450.96 | $458.19 | 2 306 685 |
| 2022-03-31 | $461.59 | $465.43 | $455.43 | $455.62 | 4 130 662 |
| 2022-03-30 | $461.52 | $466.77 | $456.84 | $460.16 | 3 448 505 |
| 2022-03-29 | $459.16 | $467.80 | $452.44 | $466.33 | 4 322 700 |
| 2022-03-28 | $433.42 | $450.32 | $433.15 | $450.01 | 4 472 600 |
| 2022-03-25 | $435.44 | $438.62 | $426.00 | $431.62 | 3 283 600 |
| 2022-03-24 | $426.08 | $432.21 | $421.49 | $432.14 | 5 544 300 |
| 2022-03-23 | $437.51 | $437.98 | $416.47 | $422.90 | 13 979 800 |
| 2022-03-22 | $453.50 | $471.98 | $450.69 | $466.45 | 5 159 541 |
| 2022-03-21 | $451.42 | $459.58 | $446.01 | $453.59 | 3 453 787 |
| 2022-03-18 | $439.20 | $453.73 | $435.79 | $453.33 | 5 838 834 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
