Range Low Price High Price Comment
30 days $485.00 $585.35 Thursday, 28th Mar 2024 ADBE stock ended at $504.60. This is 0.0397% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.75% from a day low at $500.26 to a day high of $509.00.
90 days $485.00 $638.25
52 weeks $331.91 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2021-02-26 $462.80 $467.32 $456.01 $459.67 3 125 285
2021-02-25 $471.24 $476.31 $456.01 $459.16 3 232 601
2021-02-24 $463.49 $477.35 $460.29 $476.62 3 382 033
2021-02-23 $461.02 $471.44 $450.12 $467.80 4 142 374
2021-02-22 $470.48 $472.10 $466.66 $467.33 2 479 551
2021-02-19 $487.16 $488.65 $476.10 $479.12 2 716 667
2021-02-18 $486.32 $489.80 $480.00 $488.37 1 803 375
2021-02-17 $495.41 $495.55 $485.51 $491.23 2 114 019
2021-02-16 $500.03 $506.51 $497.60 $501.64 1 846 163
2021-02-12 $495.16 $499.36 $491.76 $498.84 1 450 621
2021-02-11 $494.53 $497.00 $491.08 $496.62 1 502 649
2021-02-10 $499.17 $499.99 $490.27 $492.67 1 745 020
2021-02-09 $495.00 $497.95 $492.01 $496.05 1 565 088
2021-02-08 $494.26 $497.86 $489.21 $493.76 1 711 302
2021-02-05 $490.92 $495.10 $488.00 $492.12 1 652 749
2021-02-04 $484.22 $489.88 $481.92 $489.38 2 000 908
2021-02-03 $487.09 $488.85 $479.17 $481.92 2 142 089
2021-02-02 $473.65 $487.37 $472.55 $484.93 3 000 110
2021-02-01 $462.28 $474.80 $459.82 $470.00 2 546 913
2021-01-29 $462.17 $465.00 $455.11 $458.77 3 029 970
2021-01-28 $459.07 $475.02 $459.07 $465.67 2 991 839
2021-01-27 $470.99 $473.67 $455.07 $460.00 3 576 905
2021-01-26 $473.73 $477.22 $467.76 $476.28 2 343 709
2021-01-25 $474.51 $477.70 $463.98 $473.44 2 682 584
2021-01-22 $472.50 $476.35 $470.61 $472.44 2 519 455
Click to get the best stock tips daily for free!

About Adobe Systems Incorporated

Adobe Systems Adobe Inc. operates as a diversified software company worldwide. It operates through three segments: Digital Media, Digital Experience, and Publishing and Advertising. The Digital Media segment offers products, services, and solutions that enable individuals, teams, and enterprises to create, publish, and promote content; and Document Cloud, a unified cloud-based document services platform. Its flagship product is Creative Cloud, a subscription s... ADBE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT