14-day Premium Trial Subscription Try For FreeTry Free
$469.39
+6.56 (+1.42%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $460.36 $506.92 Wednesday, 1st May 2024 ADBE stock ended at $469.39. This is 1.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.75% from a day low at $460.36 to a day high of $477.63.
90 days $460.36 $638.25
52 weeks $331.91 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
May 02, 2023 $374.36 $375.85 $367.84 $368.66 1 981 589
May 01, 2023 $376.51 $378.72 $373.72 $374.15 1 816 361
Apr 28, 2023 $371.42 $377.69 $368.56 $377.56 1 947 494
Apr 27, 2023 $365.94 $373.82 $363.50 $371.42 2 315 875
Apr 26, 2023 $368.60 $369.45 $357.25 $363.06 2 702 238
Apr 25, 2023 $373.63 $375.23 $368.88 $369.59 2 134 141
Apr 24, 2023 $376.59 $378.95 $373.57 $377.34 1 382 224
Apr 21, 2023 $379.97 $380.44 $375.44 $377.67 1 841 056
Apr 20, 2023 $376.04 $383.00 $375.67 $380.26 1 946 890
Apr 19, 2023 $377.90 $382.84 $375.60 $380.11 1 774 563
Apr 18, 2023 $380.90 $380.90 $374.49 $377.55 1 581 576
Apr 17, 2023 $379.61 $380.76 $374.62 $377.92 1 613 994
Apr 14, 2023 $376.37 $380.57 $375.14 $379.38 1 525 384
Apr 13, 2023 $373.20 $379.02 $372.73 $378.80 2 434 024
Apr 12, 2023 $376.42 $378.23 $368.75 $369.89 1 976 950
Apr 11, 2023 $374.01 $375.90 $368.35 $371.11 2 160 150
Apr 10, 2023 $375.48 $376.67 $372.26 $376.25 1 689 082
Apr 06, 2023 $379.31 $382.46 $375.99 $380.60 1 835 769
Apr 05, 2023 $384.09 $386.00 $377.26 $382.02 2 277 116
Apr 04, 2023 $382.24 $385.70 $381.05 $385.15 2 569 429
Apr 03, 2023 $380.88 $383.73 $378.15 $380.08 2 712 012
Mar 31, 2023 $382.29 $385.73 $380.26 $385.37 3 062 191
Mar 30, 2023 $381.65 $382.58 $378.08 $381.90 2 138 437
Mar 29, 2023 $376.68 $380.12 $375.56 $379.16 2 493 961
Mar 28, 2023 $373.42 $374.00 $367.82 $373.40 1 778 938
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

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

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