NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$477.56
+4.12 (+0.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Friday, 26th Apr 2024 ADBE stock ended at $477.56. This is 0.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $471.71 to a day high of $482.79. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2024 | $578.33 | $588.20 | $577.28 | $586.20 | 1 924 311 |
| Jan 08, 2024 | $567.87 | $581.51 | $567.87 | $580.55 | 2 821 480 |
| Jan 05, 2024 | $563.50 | $569.51 | $563.34 | $564.60 | 1 917 126 |
| Jan 04, 2024 | $570.99 | $572.91 | $566.66 | $567.05 | 2 031 465 |
| Jan 03, 2024 | $574.58 | $577.00 | $570.19 | $571.79 | 2 284 476 |
| Jan 02, 2024 | $589.51 | $590.44 | $576.76 | $580.07 | 2 644 717 |
| Dec 29, 2023 | $596.09 | $600.75 | $592.96 | $596.60 | 1 891 939 |
| Dec 28, 2023 | $597.44 | $599.04 | $593.63 | $595.52 | 1 673 781 |
| Dec 27, 2023 | $598.60 | $599.79 | $593.71 | $596.08 | 1 330 674 |
| Dec 26, 2023 | $598.92 | $601.52 | $596.58 | $598.26 | 1 454 313 |
| Dec 22, 2023 | $600.80 | $601.86 | $596.00 | $598.75 | 1 584 060 |
| Dec 21, 2023 | $603.00 | $607.40 | $594.82 | $600.14 | 3 091 276 |
| Dec 20, 2023 | $600.71 | $610.68 | $595.07 | $596.06 | 2 552 100 |
| Dec 19, 2023 | $600.00 | $612.71 | $598.34 | $604.64 | 4 116 914 |
| Dec 18, 2023 | $591.52 | $603.13 | $586.62 | $599.13 | 5 144 917 |
| Dec 15, 2023 | $580.60 | $591.66 | $578.20 | $584.68 | 8 632 235 |
| Dec 14, 2023 | $593.00 | $593.16 | $578.30 | $584.64 | 11 003 620 |
| Dec 13, 2023 | $630.41 | $632.45 | $618.03 | $624.26 | 5 326 555 |
| Dec 12, 2023 | $625.86 | $633.89 | $623.00 | $633.66 | 2 915 056 |
| Dec 11, 2023 | $616.88 | $627.82 | $614.34 | $625.20 | 3 022 164 |
| Dec 08, 2023 | $605.00 | $610.23 | $601.32 | $610.01 | 2 456 453 |
| Dec 07, 2023 | $598.92 | $609.23 | $596.47 | $608.78 | 2 417 678 |
| Dec 06, 2023 | $608.06 | $608.53 | $594.49 | $595.70 | 1 978 257 |
| Dec 05, 2023 | $596.77 | $602.74 | $591.17 | $602.22 | 2 534 225 |
| Dec 04, 2023 | $604.91 | $608.13 | $596.21 | $604.56 | 2 462 445 |
