NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$472.90
+6.01 (+1.29%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Tuesday, 23rd Apr 2024 ADBE stock ended at $472.90. This is 1.29% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.49% from a day low at $467.84 to a day high of $474.81. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 03, 2021 | $492.40 | $496.76 | $487.34 | $493.14 | 1 531 248 |
| Jun 02, 2021 | $495.18 | $501.82 | $493.09 | $495.77 | 1 760 235 |
| Jun 01, 2021 | $504.54 | $506.00 | $492.31 | $495.91 | 2 008 630 |
| May 28, 2021 | $506.08 | $511.37 | $504.19 | $504.58 | 1 910 408 |
| May 27, 2021 | $505.00 | $505.00 | $497.45 | $498.28 | 2 905 514 |
| May 26, 2021 | $506.27 | $509.50 | $504.63 | $506.98 | 1 685 940 |
| May 25, 2021 | $499.02 | $505.60 | $498.87 | $505.08 | 2 290 629 |
| May 24, 2021 | $494.64 | $499.99 | $492.01 | $497.83 | 1 829 210 |
| May 21, 2021 | $494.19 | $496.23 | $487.13 | $488.07 | 1 528 965 |
| May 20, 2021 | $483.68 | $495.36 | $482.61 | $491.67 | 1 949 698 |
| May 19, 2021 | $473.02 | $480.87 | $472.00 | $480.47 | 2 032 253 |
| May 18, 2021 | $484.63 | $488.32 | $480.46 | $480.62 | 1 361 163 |
| May 17, 2021 | $487.03 | $487.87 | $478.11 | $482.74 | 1 565 097 |
| May 14, 2021 | $481.63 | $488.33 | $478.69 | $486.56 | 1 855 806 |
| May 13, 2021 | $478.01 | $480.46 | $471.76 | $474.16 | 1 994 832 |
| May 12, 2021 | $477.19 | $480.99 | $469.57 | $472.09 | 2 393 146 |
| May 11, 2021 | $471.03 | $486.91 | $468.50 | $485.19 | 2 290 465 |
| May 10, 2021 | $487.54 | $489.04 | $478.63 | $479.38 | 1 947 704 |
| May 07, 2021 | $496.00 | $499.15 | $485.78 | $488.73 | 1 630 427 |
| May 06, 2021 | $485.67 | $485.67 | $475.92 | $483.61 | 2 495 657 |
| May 05, 2021 | $495.69 | $498.63 | $484.44 | $486.69 | 1 805 031 |
| May 04, 2021 | $499.47 | $499.47 | $484.83 | $490.70 | 2 452 959 |
| May 03, 2021 | $510.97 | $511.74 | $501.12 | $503.46 | 1 453 575 |
| Apr 30, 2021 | $514.13 | $515.05 | $507.15 | $508.34 | 1 915 895 |
| Apr 29, 2021 | $518.11 | $520.45 | $510.62 | $516.09 | 1 592 562 |
