NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$465.02
-8.16 (-1.72%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $463.09 | $523.87 | Friday, 19th Apr 2024 ADBE stock ended at $465.02. This is 1.72% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $463.09 to a day high of $476.54. |
| 90 days | $463.09 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $657.53 | $666.47 | $654.71 | $665.11 | 2 038 004 |
| 2021-09-15 | $652.32 | $663.31 | $650.98 | $661.08 | 1 985 432 |
| 2021-09-14 | $646.00 | $649.58 | $642.46 | $645.01 | 2 084 959 |
| 2021-09-13 | $663.04 | $663.60 | $640.24 | $645.15 | 2 229 868 |
| 2021-09-10 | $666.18 | $668.87 | $658.20 | $658.94 | 1 187 507 |
| 2021-09-09 | $664.84 | $667.46 | $659.93 | $661.68 | 1 097 955 |
| 2021-09-08 | $660.15 | $664.08 | $657.10 | $663.22 | 1 359 778 |
| 2021-09-07 | $667.35 | $668.87 | $656.55 | $661.39 | 1 370 767 |
| 2021-09-03 | $664.43 | $673.88 | $664.30 | $666.59 | 1 608 952 |
| 2021-09-02 | $669.82 | $669.85 | $661.67 | $664.64 | 1 397 270 |
| 2021-09-01 | $664.51 | $668.96 | $662.00 | $665.89 | 1 244 988 |
| 2021-08-31 | $667.90 | $667.90 | $660.46 | $663.70 | 1 854 840 |
| 2021-08-30 | $659.78 | $667.67 | $659.78 | $665.99 | 1 326 326 |
| 2021-08-27 | $652.52 | $662.61 | $651.86 | $658.52 | 1 132 979 |
| 2021-08-26 | $653.59 | $657.91 | $649.35 | $652.39 | 1 612 659 |
| 2021-08-25 | $658.61 | $661.06 | $651.64 | $656.80 | 1 045 757 |
| 2021-08-24 | $659.14 | $660.00 | $653.40 | $657.24 | 864 881 |
| 2021-08-23 | $645.87 | $658.50 | $645.52 | $656.86 | 1 645 781 |
| 2021-08-20 | $639.84 | $652.00 | $634.53 | $647.34 | 1 432 063 |
| 2021-08-19 | $624.88 | $642.55 | $623.63 | $637.66 | 1 677 999 |
| 2021-08-18 | $632.80 | $637.14 | $626.05 | $626.77 | 1 313 918 |
| 2021-08-17 | $636.55 | $637.00 | $630.22 | $635.01 | 1 341 967 |
| 2021-08-16 | $637.03 | $638.02 | $628.19 | $636.94 | 1 103 114 |
| 2021-08-13 | $634.49 | $638.43 | $632.35 | $637.31 | 911 530 |
| 2021-08-12 | $626.00 | $636.64 | $624.04 | $634.35 | 1 161 637 |
