NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$486.18
+9.61 (+2.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ADBE stock ended at $486.18. This is 2.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.06% from a day low at $477.57 to a day high of $487.38. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2020 | $487.99 | $496.78 | $478.64 | $478.99 | 2 772 690 |
| Oct 01, 2020 | $497.43 | $501.50 | $495.76 | $499.51 | 2 239 872 |
| Sep 30, 2020 | $488.13 | $497.24 | $486.22 | $490.43 | 3 494 907 |
| Sep 29, 2020 | $489.94 | $493.45 | $484.17 | $489.33 | 1 917 348 |
| Sep 28, 2020 | $487.97 | $489.39 | $481.18 | $488.51 | 2 805 755 |
| Sep 25, 2020 | $469.23 | $481.58 | $466.01 | $479.78 | 2 427 261 |
| Sep 24, 2020 | $466.93 | $471.43 | $460.27 | $467.67 | 2 832 597 |
| Sep 23, 2020 | $486.88 | $488.00 | $468.23 | $470.39 | 2 559 269 |
| Sep 22, 2020 | $479.31 | $487.20 | $469.56 | $486.78 | 2 618 615 |
| Sep 21, 2020 | $460.31 | $475.86 | $456.73 | $475.64 | 3 760 555 |
| Sep 18, 2020 | $477.40 | $478.34 | $452.52 | $467.55 | 7 071 281 |
| Sep 17, 2020 | $464.44 | $475.17 | $460.50 | $474.30 | 4 553 103 |
| Sep 16, 2020 | $505.50 | $505.50 | $475.50 | $476.00 | 8 419 304 |
| Sep 15, 2020 | $493.74 | $499.69 | $491.49 | $497.67 | 5 396 306 |
| Sep 14, 2020 | $484.99 | $490.44 | $476.87 | $485.91 | 4 059 445 |
| Sep 11, 2020 | $487.08 | $489.41 | $464.48 | $471.35 | 4 293 185 |
| Sep 10, 2020 | $491.15 | $501.85 | $473.50 | $476.26 | 4 207 545 |
| Sep 09, 2020 | $473.91 | $483.49 | $462.48 | $479.46 | 3 302 471 |
| Sep 08, 2020 | $471.89 | $481.48 | $461.18 | $462.13 | 4 390 461 |
| Sep 04, 2020 | $504.65 | $511.35 | $471.71 | $491.94 | 3 852 614 |
| Sep 03, 2020 | $526.04 | $527.63 | $493.42 | $507.80 | 5 782 640 |
| Sep 02, 2020 | $536.25 | $536.88 | $521.41 | $533.80 | 2 751 120 |
| Sep 01, 2020 | $515.00 | $528.54 | $514.48 | $527.95 | 2 330 438 |
| Aug 31, 2020 | $513.86 | $516.73 | $507.77 | $513.39 | 2 293 321 |
| Aug 28, 2020 | $512.33 | $518.80 | $510.94 | $516.44 | 1 911 762 |
