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
Jan 13, 2022 $532.22 $535.27 $516.32 $516.90 3 406 500
Jan 12, 2022 $533.09 $541.59 $529.28 $532.37 2 901 800
Jan 11, 2022 $525.55 $535.18 $520.98 $529.89 3 422 200
Jan 10, 2022 $500.00 $526.58 $497.01 $525.83 5 429 700
Jan 07, 2022 $513.66 $520.42 $504.00 $510.70 3 605 200
Jan 06, 2022 $510.00 $526.31 $508.20 $514.12 3 913 600
Jan 05, 2022 $535.00 $538.75 $514.00 $514.43 7 394 800
Jan 04, 2022 $563.90 $564.30 $541.31 $554.00 4 281 649
Jan 03, 2022 $566.65 $575.00 $553.27 $564.37 2 845 211
Dec 31, 2021 $570.00 $570.17 $565.07 $567.06 1 552 289
Dec 30, 2021 $570.57 $578.99 $566.04 $570.53 1 559 645
Dec 29, 2021 $573.33 $576.96 $562.78 $569.29 2 462 642
Dec 28, 2021 $582.84 $582.88 $568.35 $569.36 2 065 329
Dec 27, 2021 $575.04 $580.88 $572.09 $577.68 1 970 910
Dec 23, 2021 $568.96 $572.57 $566.16 $569.62 2 147 722
Dec 22, 2021 $560.30 $564.92 $552.24 $563.98 4 526 208
Dec 21, 2021 $550.91 $559.89 $538.05 $557.52 4 104 714
Dec 20, 2021 $545.61 $557.27 $543.50 $549.77 3 441 126
Dec 17, 2021 $566.09 $566.99 $545.14 $556.64 8 014 024
Dec 16, 2021 $578.40 $591.58 $556.15 $566.09 10 961 245
Dec 15, 2021 $615.96 $631.25 $604.62 $630.33 4 288 818
Dec 14, 2021 $635.36 $636.00 $599.10 $614.86 5 934 156
Dec 13, 2021 $652.77 $675.21 $650.98 $658.30 3 829 357
Dec 10, 2021 $638.13 $654.97 $635.10 $654.45 2 872 975
Dec 09, 2021 $650.92 $655.72 $630.88 $632.57 2 550 690
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