14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $460.36 $496.76 Friday, 17th May 2024 ADBE stock ended at $483.43. This is 0.114% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.91% from a day low at $481.52 to a day high of $485.88.
90 days $460.36 $585.35
52 weeks $361.36 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
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
Jan 13, 2023 $340.25 $344.65 $335.50 $344.38 2 582 132
Jan 12, 2023 $344.17 $346.44 $337.37 $344.54 2 127 416
Jan 11, 2023 $337.39 $343.19 $333.47 $342.93 2 344 403
Jan 10, 2023 $337.65 $344.63 $336.80 $338.70 1 670 248
Jan 09, 2023 $338.90 $349.46 $338.42 $341.98 3 133 817
Jan 06, 2023 $332.28 $334.88 $322.44 $332.75 2 216 100
Jan 05, 2023 $337.53 $337.55 $328.16 $328.44 2 005 697
Jan 04, 2023 $342.89 $345.63 $336.73 $341.41 2 158 931
Jan 03, 2023 $340.16 $345.82 $331.92 $336.92 2 224 036
Dec 30, 2022 $333.00 $336.64 $331.64 $336.53 1 734 679
Dec 29, 2022 $330.75 $339.50 $329.76 $337.58 1 778 463
Dec 28, 2022 $335.06 $338.50 $327.19 $328.33 1 654 676
Dec 27, 2022 $338.00 $338.16 $332.46 $335.09 1 461 609
Dec 23, 2022 $335.00 $338.92 $333.29 $338.45 1 627 779

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADBE stock historical prices to predict future price movements?
Trend Analysis: Examine the ADBE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADBE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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

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