NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$476.57
+7.18 (+1.53%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $460.36 | $504.08 | Thursday, 2nd May 2024 ADBE stock ended at $476.57. This is 1.53% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.89% from a day low at $468.30 to a day high of $477.16. |
| 90 days | $460.36 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $373.42 | $374.00 | $367.82 | $373.40 | 1 778 938 |
| Mar 27, 2023 | $376.51 | $380.35 | $369.68 | $373.15 | 2 842 471 |
| Mar 24, 2023 | $370.23 | $375.23 | $367.72 | $374.96 | 2 993 354 |
| Mar 23, 2023 | $368.99 | $375.25 | $365.49 | $369.00 | 3 137 421 |
| Mar 22, 2023 | $375.00 | $377.33 | $361.52 | $361.71 | 3 875 552 |
| Mar 21, 2023 | $364.63 | $376.40 | $362.92 | $374.22 | 4 475 751 |
| Mar 20, 2023 | $357.61 | $364.94 | $355.35 | $362.88 | 4 037 174 |
| Mar 17, 2023 | $354.78 | $360.63 | $350.84 | $358.14 | 6 723 600 |
| Mar 16, 2023 | $344.57 | $355.49 | $340.53 | $353.29 | 6 944 107 |
| Mar 15, 2023 | $330.00 | $334.28 | $328.17 | $333.61 | 4 500 338 |
| Mar 14, 2023 | $332.21 | $335.17 | $328.70 | $333.33 | 3 848 942 |
| Mar 13, 2023 | $329.42 | $333.00 | $323.29 | $324.27 | 4 201 971 |
| Mar 10, 2023 | $338.34 | $338.52 | $328.45 | $329.30 | 4 146 456 |
| Mar 09, 2023 | $344.72 | $350.13 | $336.99 | $338.37 | 3 793 897 |
| Mar 08, 2023 | $346.74 | $348.69 | $343.47 | $345.84 | 2 514 065 |
| Mar 07, 2023 | $347.86 | $352.17 | $344.06 | $344.80 | 2 203 245 |
| Mar 06, 2023 | $344.33 | $351.78 | $344.28 | $347.02 | 3 060 308 |
| Mar 03, 2023 | $334.69 | $344.76 | $334.48 | $344.04 | 3 598 463 |
| Mar 02, 2023 | $323.38 | $334.46 | $321.56 | $333.50 | 3 812 457 |
| Mar 01, 2023 | $323.80 | $325.26 | $321.00 | $323.38 | 2 371 541 |
| Feb 28, 2023 | $323.37 | $325.73 | $320.97 | $323.95 | 2 712 319 |
| Feb 27, 2023 | $322.02 | $325.10 | $320.70 | $322.32 | 3 499 604 |
| Feb 24, 2023 | $328.12 | $329.76 | $318.60 | $320.54 | 8 438 603 |
| Feb 23, 2023 | $350.44 | $353.80 | $343.93 | $347.02 | 2 850 729 |
| Feb 22, 2023 | $346.69 | $353.17 | $344.45 | $348.72 | 2 366 117 |
