Adobe Systems Stock Price (Quote)
$466.89
+1.87 (+0.402%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Monday, 22nd Apr 2024 ADBE stock ended at $466.89. This is 0.402% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $462.28 to a day high of $471.50. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $499.64 | $503.13 | $485.00 | $492.46 | 19 508 590 |
| Mar 14, 2024 | $578.00 | $579.54 | $568.76 | $570.45 | 4 777 889 |
| Mar 13, 2024 | $579.06 | $585.35 | $573.41 | $573.55 | 3 437 237 |
| Mar 12, 2024 | $568.60 | $579.79 | $562.60 | $579.14 | 3 455 480 |
| Mar 11, 2024 | $552.45 | $562.69 | $551.04 | $560.42 | 2 845 143 |
| Mar 08, 2024 | $553.00 | $560.00 | $550.51 | $551.69 | 2 694 355 |
| Mar 07, 2024 | $550.00 | $558.38 | $541.70 | $556.04 | 2 588 823 |
| Mar 06, 2024 | $548.00 | $550.64 | $538.15 | $543.09 | 3 063 092 |
| Mar 05, 2024 | $562.60 | $564.19 | $539.35 | $544.84 | 4 103 033 |
| Mar 04, 2024 | $572.85 | $576.25 | $564.10 | $567.94 | 2 548 442 |
| Mar 01, 2024 | $561.11 | $572.89 | $560.68 | $570.93 | 2 887 860 |
| Feb 29, 2024 | $554.89 | $561.94 | $553.29 | $560.28 | 3 817 123 |
| Feb 28, 2024 | $552.00 | $557.17 | $549.76 | $551.82 | 2 276 885 |
| Feb 27, 2024 | $565.91 | $565.91 | $548.54 | $552.49 | 3 162 555 |
| Feb 26, 2024 | $556.56 | $570.60 | $556.56 | $560.48 | 4 243 574 |
| Feb 23, 2024 | $543.49 | $557.18 | $541.54 | $553.44 | 4 245 167 |
| Feb 22, 2024 | $553.94 | $555.55 | $534.56 | $537.57 | 4 972 698 |
| Feb 21, 2024 | $539.76 | $542.57 | $529.37 | $538.52 | 4 392 685 |
| Feb 20, 2024 | $531.50 | $545.83 | $528.01 | $541.91 | 6 390 481 |
| Feb 16, 2024 | $589.90 | $590.14 | $546.37 | $546.66 | 9 969 907 |
| Feb 15, 2024 | $606.00 | $607.32 | $589.77 | $590.44 | 3 401 547 |
| Feb 14, 2024 | $605.85 | $610.33 | $602.52 | $604.66 | 1 594 444 |
| Feb 13, 2024 | $596.70 | $608.39 | $590.00 | $601.89 | 2 950 003 |
| Feb 12, 2024 | $626.00 | $626.35 | $611.58 | $611.84 | 2 281 245 |
| Feb 09, 2024 | $616.00 | $628.07 | $615.81 | $627.21 | 2 048 351 |
