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 |
| Feb 21, 2023 | $350.78 | $353.25 | $345.69 | $346.70 | 3 002 660 |
| Feb 17, 2023 | $359.31 | $359.61 | $352.12 | $356.85 | 2 974 855 |
| Feb 16, 2023 | $366.04 | $373.49 | $363.55 | $365.16 | 2 912 978 |
| Feb 15, 2023 | $375.60 | $381.67 | $374.84 | $375.94 | 2 084 956 |
| Feb 14, 2023 | $375.00 | $380.56 | $369.96 | $377.90 | 2 470 781 |
| Feb 13, 2023 | $373.41 | $376.31 | $371.03 | $375.00 | 1 868 373 |
| Feb 10, 2023 | $371.63 | $374.52 | $367.08 | $370.99 | 1 841 087 |
| Feb 09, 2023 | $384.97 | $386.51 | $374.02 | $375.81 | 2 263 950 |
| Feb 08, 2023 | $382.49 | $387.28 | $375.70 | $378.36 | 2 651 611 |
| Feb 07, 2023 | $373.43 | $384.94 | $372.76 | $383.82 | 2 470 395 |
| Feb 06, 2023 | $376.21 | $379.29 | $373.39 | $375.23 | 2 367 054 |
| Feb 03, 2023 | $384.29 | $386.72 | $377.92 | $379.33 | 2 692 140 |
| Feb 02, 2023 | $393.28 | $402.49 | $388.88 | $392.23 | 4 004 685 |
| Feb 01, 2023 | $370.01 | $386.72 | $366.80 | $383.92 | 3 347 064 |
| Jan 31, 2023 | $364.71 | $370.70 | $364.01 | $370.34 | 2 565 604 |
| Jan 30, 2023 | $365.90 | $368.70 | $362.83 | $363.42 | 2 615 006 |
| Jan 27, 2023 | $363.49 | $373.42 | $362.85 | $370.71 | 2 614 274 |
| Jan 26, 2023 | $362.76 | $367.43 | $360.72 | $365.82 | 2 348 180 |
| Jan 25, 2023 | $355.67 | $359.73 | $350.57 | $358.17 | 2 237 916 |
| Jan 24, 2023 | $364.10 | $364.45 | $358.00 | $361.32 | 2 449 336 |
| Jan 23, 2023 | $358.28 | $365.87 | $356.85 | $364.98 | 3 163 754 |
| Jan 20, 2023 | $343.27 | $357.42 | $342.76 | $356.38 | 3 149 369 |
| Jan 19, 2023 | $340.56 | $346.73 | $340.01 | $342.53 | 2 467 000 |
| Jan 18, 2023 | $345.01 | $349.24 | $338.40 | $341.31 | 2 080 033 |
| Jan 17, 2023 | $344.38 | $350.79 | $341.97 | $344.38 | 2 512 729 |
