NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$465.02
-8.16 (-1.72%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $463.09 | $523.87 | Friday, 19th Apr 2024 ADBE stock ended at $465.02. This is 1.72% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $463.09 to a day high of $476.54. |
| 90 days | $463.09 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $375.49 | $397.65 | $374.09 | $392.06 | 6 664 316 |
| 2023-05-24 | $368.41 | $369.06 | $361.72 | $365.76 | 2 529 986 |
| 2023-05-23 | $371.81 | $376.48 | $369.93 | $370.42 | 2 967 139 |
| 2023-05-22 | $371.25 | $374.40 | $369.66 | $372.05 | 2 527 938 |
| 2023-05-19 | $363.00 | $372.04 | $361.36 | $371.25 | 3 713 478 |
| 2023-05-18 | $357.00 | $361.43 | $356.45 | $360.43 | 2 651 654 |
| 2023-05-17 | $345.36 | $358.68 | $345.12 | $356.63 | 3 313 839 |
| 2023-05-16 | $344.20 | $347.07 | $341.17 | $345.11 | 2 509 452 |
| 2023-05-15 | $337.35 | $345.89 | $333.01 | $345.67 | 3 328 533 |
| 2023-05-12 | $340.51 | $340.79 | $331.91 | $335.45 | 3 973 918 |
| 2023-05-11 | $341.88 | $344.66 | $339.37 | $341.58 | 2 098 289 |
| 2023-05-10 | $348.25 | $352.00 | $341.83 | $344.02 | 3 265 407 |
| 2023-05-09 | $342.50 | $345.00 | $341.23 | $342.65 | 1 879 322 |
| 2023-05-08 | $348.00 | $350.48 | $340.81 | $344.06 | 2 885 063 |
| 2023-05-05 | $338.98 | $349.55 | $338.32 | $348.40 | 3 975 946 |
| 2023-05-04 | $347.97 | $347.07 | $332.84 | $335.83 | 6 581 917 |
| 2023-05-03 | $363.49 | $365.96 | $344.24 | $345.25 | 6 597 707 |
| 2023-05-02 | $374.36 | $375.85 | $367.84 | $368.66 | 1 981 589 |
| 2023-05-01 | $376.51 | $378.72 | $373.72 | $374.15 | 1 816 361 |
| 2023-04-28 | $371.42 | $377.69 | $368.56 | $377.56 | 1 947 494 |
| 2023-04-27 | $365.94 | $373.82 | $363.50 | $371.42 | 2 315 875 |
| 2023-04-26 | $368.60 | $369.45 | $357.25 | $363.06 | 2 702 238 |
| 2023-04-25 | $373.63 | $375.23 | $368.88 | $369.59 | 2 134 141 |
| 2023-04-24 | $376.59 | $378.95 | $373.57 | $377.34 | 1 382 224 |
| 2023-04-21 | $379.97 | $380.44 | $375.44 | $377.67 | 1 841 056 |
