NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$473.18
-1.27 (-0.268%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $468.47 | $523.87 | Thursday, 18th Apr 2024 ADBE stock ended at $473.18. This is 0.268% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $471.83 to a day high of $477.61. |
| 90 days | $468.47 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $625.58 | $626.46 | $604.67 | $607.14 | 3 401 094 |
| 2024-02-05 | $633.03 | $634.59 | $624.54 | $630.50 | 2 111 349 |
| 2024-02-02 | $624.79 | $638.25 | $617.01 | $634.76 | 2 526 514 |
| 2024-02-01 | $619.00 | $628.78 | $618.90 | $627.91 | 1 659 565 |
| 2024-01-31 | $620.00 | $625.77 | $612.17 | $617.78 | 2 643 536 |
| 2024-01-30 | $630.00 | $630.47 | $620.89 | $627.96 | 1 922 913 |
| 2024-01-29 | $615.71 | $636.25 | $615.71 | $630.23 | 3 187 049 |
| 2024-01-26 | $620.70 | $622.00 | $613.00 | $613.93 | 2 107 764 |
| 2024-01-25 | $615.42 | $627.06 | $612.24 | $622.58 | 3 637 207 |
| 2024-01-24 | $601.71 | $616.95 | $597.46 | $606.48 | 2 961 638 |
| 2024-01-23 | $602.21 | $604.32 | $591.40 | $597.18 | 2 709 183 |
| 2024-01-22 | $615.00 | $620.95 | $603.15 | $603.59 | 3 883 997 |
| 2024-01-19 | $593.81 | $612.07 | $589.13 | $611.55 | 3 758 301 |
| 2024-01-18 | $586.90 | $596.81 | $584.21 | $593.70 | 2 789 570 |
| 2024-01-17 | $591.99 | $596.75 | $582.44 | $596.10 | 2 580 053 |
| 2024-01-16 | $592.83 | $597.73 | $588.45 | $597.68 | 2 037 181 |
| 2024-01-12 | $598.39 | $599.17 | $593.02 | $596.54 | 1 467 356 |
| 2024-01-11 | $592.00 | $597.84 | $584.52 | $597.49 | 2 322 776 |
| 2024-01-10 | $585.43 | $593.54 | $585.43 | $591.03 | 2 067 534 |
| 2024-01-09 | $578.33 | $588.20 | $577.28 | $586.20 | 1 924 311 |
| 2024-01-08 | $567.87 | $581.51 | $567.87 | $580.55 | 2 821 480 |
| 2024-01-05 | $563.50 | $569.51 | $563.34 | $564.60 | 1 917 126 |
| 2024-01-04 | $570.99 | $572.91 | $566.66 | $567.05 | 2 031 465 |
| 2024-01-03 | $574.58 | $577.00 | $570.19 | $571.79 | 2 284 476 |
| 2024-01-02 | $589.51 | $590.44 | $576.76 | $580.07 | 2 644 717 |
