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 | $460.36 | $504.08 | 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 | $460.36 | $634.59 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $445.04 | $448.81 | $430.30 | $431.74 | 2 311 763 |
| Jul 22, 2020 | $447.55 | $449.37 | $441.76 | $445.05 | 1 357 600 |
| Jul 21, 2020 | $456.07 | $456.99 | $441.75 | $444.28 | 2 017 800 |
| Jul 20, 2020 | $434.06 | $456.89 | $433.00 | $455.27 | 3 494 800 |
| Jul 17, 2020 | $428.12 | $433.50 | $423.70 | $432.42 | 2 560 300 |
| Jul 16, 2020 | $428.43 | $430.59 | $418.50 | $426.29 | 2 671 100 |
| Jul 15, 2020 | $434.91 | $439.63 | $428.73 | $433.01 | 2 561 600 |
| Jul 14, 2020 | $435.74 | $437.21 | $416.29 | $433.78 | 5 630 700 |
| Jul 13, 2020 | $469.77 | $470.61 | $440.64 | $442.47 | 3 455 600 |
| Jul 10, 2020 | $460.83 | $467.21 | $455.48 | $466.20 | 3 209 000 |
| Jul 09, 2020 | $460.44 | $463.80 | $451.88 | $460.84 | 2 199 900 |
| Jul 08, 2020 | $453.76 | $458.24 | $452.00 | $457.68 | 1 975 100 |
| Jul 07, 2020 | $452.59 | $459.44 | $448.72 | $449.36 | 2 667 200 |
| Jul 06, 2020 | $448.00 | $455.53 | $444.69 | $452.59 | 2 620 800 |
| Jul 02, 2020 | $445.00 | $448.16 | $441.36 | $442.95 | 2 461 352 |
| Jul 01, 2020 | $434.80 | $442.05 | $433.62 | $439.81 | 2 573 427 |
| Jun 30, 2020 | $426.68 | $436.91 | $423.86 | $435.31 | 2 935 515 |
| Jun 29, 2020 | $427.11 | $428.48 | $416.03 | $424.20 | 2 616 768 |
| Jun 26, 2020 | $436.00 | $438.18 | $424.71 | $426.92 | 3 791 832 |
| Jun 25, 2020 | $430.01 | $437.99 | $427.58 | $436.95 | 2 247 158 |
| Jun 24, 2020 | $440.00 | $442.67 | $427.47 | $431.68 | 3 307 223 |
| Jun 23, 2020 | $440.07 | $446.15 | $436.01 | $440.55 | 3 061 438 |
| Jun 22, 2020 | $428.96 | $438.95 | $428.54 | $438.64 | 3 142 688 |
| Jun 19, 2020 | $423.76 | $429.27 | $419.65 | $428.01 | 3 910 843 |
| Jun 18, 2020 | $413.50 | $420.84 | $413.00 | $420.46 | 2 568 294 |
