NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$473.44
-3.68 (-0.771%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Thursday, 25th Apr 2024 ADBE stock ended at $473.44. This is 0.771% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $465.78 to a day high of $474.50. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $636.55 | $637.00 | $630.22 | $635.01 | 1 341 967 |
| Aug 16, 2021 | $637.03 | $638.02 | $628.19 | $636.94 | 1 103 114 |
| Aug 13, 2021 | $634.49 | $638.43 | $632.35 | $637.31 | 911 530 |
| Aug 12, 2021 | $626.00 | $636.64 | $624.04 | $634.35 | 1 161 637 |
| Aug 11, 2021 | $623.76 | $627.42 | $621.65 | $626.03 | 1 327 733 |
| Aug 10, 2021 | $630.48 | $633.30 | $620.60 | $621.74 | 1 524 180 |
| Aug 09, 2021 | $634.98 | $634.98 | $626.93 | $629.22 | 996 556 |
| Aug 06, 2021 | $629.27 | $631.84 | $625.17 | $631.38 | 1 060 531 |
| Aug 05, 2021 | $626.99 | $632.47 | $623.00 | $632.08 | 1 155 879 |
| Aug 04, 2021 | $622.47 | $627.08 | $617.62 | $625.68 | 1 302 271 |
| Aug 03, 2021 | $620.23 | $624.70 | $614.00 | $621.28 | 1 066 440 |
| Aug 02, 2021 | $625.87 | $627.60 | $612.93 | $618.75 | 1 433 753 |
| Jul 30, 2021 | $619.03 | $622.80 | $617.29 | $621.63 | 1 263 146 |
| Jul 29, 2021 | $617.04 | $625.67 | $617.04 | $621.70 | 1 002 101 |
| Jul 28, 2021 | $620.99 | $626.00 | $617.57 | $620.92 | 1 418 747 |
| Jul 27, 2021 | $621.00 | $623.92 | $610.64 | $618.28 | 1 530 020 |
| Jul 26, 2021 | $624.18 | $625.87 | $619.73 | $620.80 | 1 331 508 |
| Jul 23, 2021 | $625.76 | $631.64 | $622.00 | $625.87 | 2 022 319 |
| Jul 22, 2021 | $614.58 | $623.95 | $614.58 | $623.68 | 1 415 680 |
| Jul 21, 2021 | $605.72 | $612.58 | $603.32 | $612.26 | 1 333 157 |
| Jul 20, 2021 | $605.39 | $612.75 | $598.48 | $608.72 | 1 675 078 |
| Jul 19, 2021 | $602.75 | $610.69 | $598.14 | $602.05 | 1 949 279 |
| Jul 16, 2021 | $608.71 | $611.62 | $603.66 | $606.10 | 1 245 405 |
| Jul 15, 2021 | $608.40 | $609.95 | $602.65 | $606.17 | 1 607 782 |
| Jul 14, 2021 | $608.14 | $611.31 | $604.01 | $608.83 | 1 357 103 |
