NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$462.83
-10.24 (-2.16%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $506.92 | Tuesday, 30th Apr 2024 ADBE stock ended at $462.83. This is 2.16% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.80% from a day low at $462.46 to a day high of $475.42. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2021 | $651.05 | $654.00 | $634.78 | $640.20 | 2 139 558 |
| Oct 29, 2021 | $637.77 | $651.31 | $637.00 | $650.36 | 1 865 674 |
| Oct 28, 2021 | $638.00 | $642.49 | $633.27 | $639.28 | 2 048 381 |
| Oct 27, 2021 | $644.48 | $648.81 | $639.81 | $640.08 | 1 625 136 |
| Oct 26, 2021 | $650.91 | $659.19 | $642.10 | $642.50 | 2 116 954 |
| Oct 25, 2021 | $644.47 | $649.62 | $639.07 | $646.97 | 1 620 854 |
| Oct 22, 2021 | $640.43 | $644.43 | $634.45 | $643.58 | 1 784 397 |
| Oct 21, 2021 | $632.00 | $639.17 | $629.00 | $638.66 | 1 415 765 |
| Oct 20, 2021 | $639.28 | $641.29 | $630.17 | $632.37 | 1 485 211 |
| Oct 19, 2021 | $625.26 | $639.39 | $625.26 | $636.07 | 2 453 207 |
| Oct 18, 2021 | $610.65 | $623.47 | $607.57 | $622.83 | 1 905 125 |
| Oct 15, 2021 | $611.69 | $612.25 | $607.55 | $610.09 | 1 947 365 |
| Oct 14, 2021 | $600.00 | $609.44 | $596.97 | $607.51 | 2 485 406 |
| Oct 13, 2021 | $585.26 | $593.54 | $582.66 | $591.12 | 2 067 159 |
| Oct 12, 2021 | $579.16 | $584.22 | $574.42 | $580.69 | 1 739 373 |
| Oct 11, 2021 | $574.50 | $582.28 | $571.50 | $573.07 | 1 408 936 |
| Oct 08, 2021 | $581.30 | $583.61 | $575.52 | $576.86 | 2 044 675 |
| Oct 07, 2021 | $578.46 | $586.15 | $576.19 | $578.96 | 2 633 166 |
| Oct 06, 2021 | $561.24 | $572.16 | $560.21 | $570.31 | 2 031 607 |
| Oct 05, 2021 | $563.91 | $570.29 | $559.21 | $566.70 | 2 332 824 |
| Oct 04, 2021 | $574.59 | $576.80 | $552.14 | $558.49 | 3 973 318 |
| Oct 01, 2021 | $577.52 | $581.47 | $568.61 | $577.47 | 2 900 218 |
| Sep 30, 2021 | $580.64 | $586.19 | $573.24 | $575.72 | 2 729 425 |
| Sep 29, 2021 | $585.45 | $586.55 | $576.07 | $577.70 | 2 682 865 |
| Sep 28, 2021 | $596.31 | $596.31 | $578.33 | $578.77 | 5 076 482 |
