NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$504.60
+0.200 (+0.0397%)
At Close: Mar 28, 2024
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 |