NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$474.45
-1.77 (-0.372%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $468.47 | $523.87 | Wednesday, 17th Apr 2024 ADBE stock ended at $474.45. This is 0.372% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $472.84 to a day high of $481.02. |
| 90 days | $468.47 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-02 | $588.67 | $594.08 | $587.96 | $593.07 | 1 730 450 |
| 2021-07-01 | $583.33 | $587.78 | $581.35 | $584.73 | 1 607 275 |
| 2021-06-30 | $590.75 | $592.24 | $585.00 | $585.64 | 1 699 735 |
| 2021-06-29 | $586.78 | $591.34 | $583.90 | $590.75 | 1 161 286 |
| 2021-06-28 | $582.71 | $589.41 | $581.00 | $588.80 | 1 657 902 |
| 2021-06-25 | $578.64 | $582.00 | $577.06 | $579.66 | 2 132 257 |
| 2021-06-24 | $575.90 | $580.97 | $574.96 | $578.26 | 1 823 734 |
| 2021-06-23 | $577.99 | $579.80 | $570.71 | $574.23 | 1 566 801 |
| 2021-06-22 | $568.51 | $576.31 | $567.00 | $575.74 | 2 369 337 |
| 2021-06-21 | $565.99 | $570.19 | $560.35 | $567.35 | 2 392 896 |
| 2021-06-18 | $569.96 | $570.00 | $556.39 | $565.59 | 6 735 880 |
| 2021-06-17 | $539.99 | $552.72 | $538.75 | $551.36 | 3 432 961 |
| 2021-06-16 | $548.46 | $553.99 | $535.72 | $543.33 | 2 827 969 |
| 2021-06-15 | $554.99 | $555.00 | $547.23 | $548.46 | 2 375 294 |
| 2021-06-14 | $545.04 | $561.36 | $543.25 | $556.95 | 3 503 954 |
| 2021-06-11 | $529.75 | $541.85 | $529.75 | $541.26 | 2 827 311 |
| 2021-06-10 | $513.99 | $536.41 | $513.01 | $535.52 | 3 124 079 |
| 2021-06-09 | $513.99 | $518.32 | $512.48 | $514.68 | 1 696 727 |
| 2021-06-08 | $511.15 | $516.29 | $508.07 | $509.20 | 1 733 850 |
| 2021-06-07 | $504.99 | $509.78 | $502.00 | $509.47 | 1 732 986 |
| 2021-06-04 | $498.73 | $506.50 | $497.72 | $504.50 | 1 631 529 |
| 2021-06-03 | $492.40 | $496.76 | $487.34 | $493.14 | 1 531 248 |
| 2021-06-02 | $495.18 | $501.82 | $493.09 | $495.77 | 1 760 235 |
| 2021-06-01 | $504.54 | $506.00 | $492.31 | $495.91 | 2 008 630 |
| 2021-05-28 | $506.08 | $511.37 | $504.19 | $504.58 | 1 910 408 |
