14-day Premium Trial Subscription Try For FreeTry Free
$486.18
+9.61 (+2.02%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
Aug 27, 2020 $519.01 $523.32 $504.46 $510.32 3 617 351
Aug 26, 2020 $496.95 $533.70 $492.23 $528.49 7 687 634
Aug 25, 2020 $476.67 $484.65 $474.43 $484.43 3 787 658
Aug 24, 2020 $478.14 $480.02 $469.52 $476.30 1 833 462
Aug 21, 2020 $477.09 $477.28 $470.34 $473.22 2 625 416
Aug 20, 2020 $460.99 $479.80 $458.89 $478.48 2 463 973
Aug 19, 2020 $464.29 $468.11 $457.59 $462.01 2 435 256
Aug 18, 2020 $454.79 $464.50 $452.84 $463.51 2 096 730
Aug 17, 2020 $450.00 $456.10 $449.20 $451.58 1 553 102
Aug 14, 2020 $451.39 $452.81 $444.43 $447.60 1 106 934
Aug 13, 2020 $446.07 $455.90 $446.07 $450.02 2 024 576
Aug 12, 2020 $437.37 $447.93 $437.37 $445.36 2 222 988
Aug 11, 2020 $440.26 $444.48 $431.59 $435.23 1 896 941
Aug 10, 2020 $450.37 $451.13 $436.50 $443.29 1 824 845
Aug 07, 2020 $460.87 $461.79 $445.09 $449.57 3 256 811
Aug 06, 2020 $451.35 $464.37 $449.13 $464.11 2 360 360
Aug 05, 2020 $449.09 $454.04 $446.35 $449.51 2 352 764
Aug 04, 2020 $448.26 $449.08 $440.70 $446.92 2 547 355
Aug 03, 2020 $449.84 $450.74 $442.28 $447.97 2 072 041
Jul 31, 2020 $441.98 $444.44 $434.80 $444.32 2 030 000
Jul 30, 2020 $429.98 $440.50 $426.81 $438.88 1 438 575
Jul 29, 2020 $435.16 $440.48 $435.04 $436.30 1 481 658
Jul 28, 2020 $436.83 $438.26 $431.33 $432.26 1 456 137
Jul 27, 2020 $431.77 $438.36 $431.01 $437.10 1 545 986
Jul 24, 2020 $425.00 $435.00 $423.44 $430.31 1 891 965
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

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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