NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$469.39
+6.56 (+1.42%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $460.36 | $506.92 | Wednesday, 1st May 2024 ADBE stock ended at $469.39. This is 1.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.75% from a day low at $460.36 to a day high of $477.63. |
| 90 days | $460.36 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $461.17 | $461.59 | $453.34 | $456.50 | 4 394 461 |
| Jan 15, 2021 | $462.50 | $467.88 | $457.49 | $458.08 | 3 192 309 |
| Jan 14, 2021 | $472.41 | $473.55 | $462.20 | $463.27 | 3 502 204 |
| Jan 13, 2021 | $472.00 | $477.85 | $469.30 | $472.05 | 2 097 278 |
| Jan 12, 2021 | $474.41 | $475.00 | $464.00 | $471.65 | 2 958 455 |
| Jan 11, 2021 | $481.99 | $482.59 | $471.30 | $474.24 | 2 381 243 |
| Jan 08, 2021 | $480.00 | $485.54 | $477.21 | $485.10 | 2 246 649 |
| Jan 07, 2021 | $471.00 | $479.64 | $468.25 | $477.74 | 2 831 958 |
| Jan 06, 2021 | $474.10 | $475.87 | $466.00 | $466.31 | 4 128 132 |
| Jan 05, 2021 | $485.88 | $486.08 | $479.20 | $485.69 | 1 970 973 |
| Jan 04, 2021 | $500.30 | $500.79 | $476.28 | $485.34 | 3 531 960 |
| Dec 31, 2020 | $497.99 | $500.66 | $494.89 | $500.12 | 1 420 605 |
| Dec 30, 2020 | $503.05 | $504.37 | $496.33 | $497.45 | 1 502 072 |
| Dec 29, 2020 | $501.17 | $505.35 | $499.74 | $502.11 | 1 431 664 |
| Dec 28, 2020 | $505.61 | $506.04 | $496.82 | $498.95 | 1 500 555 |
| Dec 24, 2020 | $499.16 | $503.01 | $497.28 | $499.86 | 588 825 |
| Dec 23, 2020 | $505.13 | $505.46 | $496.59 | $496.91 | 1 409 649 |
| Dec 22, 2020 | $498.36 | $506.92 | $495.83 | $504.17 | 1 692 063 |
| Dec 21, 2020 | $498.05 | $502.00 | $491.50 | $498.39 | 2 336 087 |
| Dec 18, 2020 | $497.61 | $504.07 | $493.57 | $502.95 | 4 595 213 |
| Dec 17, 2020 | $493.00 | $496.99 | $490.63 | $495.36 | 2 028 302 |
| Dec 16, 2020 | $485.00 | $491.50 | $484.11 | $489.90 | 2 359 361 |
| Dec 15, 2020 | $489.05 | $489.50 | $480.53 | $482.64 | 2 493 457 |
| Dec 14, 2020 | $475.61 | $488.41 | $475.50 | $486.42 | 3 613 128 |
| Dec 11, 2020 | $475.98 | $478.89 | $468.82 | $475.91 | 3 542 264 |
