14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $460.36 $496.76 Friday, 17th May 2024 ADBE stock ended at $483.43. This is 0.114% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.91% from a day low at $481.52 to a day high of $485.88.
90 days $460.36 $585.35
52 weeks $361.36 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
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
Jun 17, 2020 $414.00 $417.46 $411.36 $413.49 2 090 203
Jun 16, 2020 $407.83 $414.68 $405.48 $411.67 3 751 101
Jun 15, 2020 $398.80 $406.11 $397.00 $401.34 3 773 151
Jun 12, 2020 $409.30 $411.72 $395.41 $406.54 8 266 252
Jun 11, 2020 $400.00 $404.20 $387.37 $387.67 3 911 249
Jun 10, 2020 $399.59 $409.98 $399.49 $406.82 3 518 948
Jun 09, 2020 $397.03 $402.31 $394.15 $397.16 2 254 660
Jun 08, 2020 $391.00 $398.10 $385.84 $397.78 2 590 229
Jun 05, 2020 $384.64 $396.17 $382.00 $392.90 2 772 248
Jun 04, 2020 $389.50 $395.72 $382.28 $385.80 2 409 772
Jun 03, 2020 $390.82 $391.14 $387.46 $389.92 2 532 265
Jun 02, 2020 $389.92 $390.91 $382.03 $390.44 2 447 943
Jun 01, 2020 $387.08 $389.99 $382.90 $389.68 2 015 187
May 29, 2020 $382.62 $389.05 $377.08 $386.60 5 878 888
May 28, 2020 $372.50 $386.90 $372.50 $379.83 2 850 046

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADBE stock historical prices to predict future price movements?
Trend Analysis: Examine the ADBE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADBE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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

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