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 |
| 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 |
| 2021-01-21 | $470.26 | $474.69 | $466.10 | $472.02 | 2 755 726 |
| 2021-01-20 | $462.73 | $472.39 | $458.77 | $469.73 | 3 797 860 |
| 2021-01-19 | $461.17 | $461.59 | $453.34 | $456.50 | 4 394 461 |
| 2021-01-15 | $462.50 | $467.88 | $457.49 | $458.08 | 3 192 309 |
| 2021-01-14 | $472.41 | $473.55 | $462.20 | $463.27 | 3 502 204 |
| 2021-01-13 | $472.00 | $477.85 | $469.30 | $472.05 | 2 097 278 |
| 2021-01-12 | $474.41 | $475.00 | $464.00 | $471.65 | 2 958 455 |
| 2021-01-11 | $481.99 | $482.59 | $471.30 | $474.24 | 2 381 243 |
| 2021-01-08 | $480.00 | $485.54 | $477.21 | $485.10 | 2 246 649 |
| 2021-01-07 | $471.00 | $479.64 | $468.25 | $477.74 | 2 831 958 |
| 2021-01-06 | $474.10 | $475.87 | $466.00 | $466.31 | 4 128 132 |
