NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$475.43
-7.88 (-1.63%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $460.36 | $496.76 | Friday, 24th May 2024 ADBE stock ended at $475.43. This is 1.63% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.42% from a day low at $473.90 to a day high of $485.38. |
90 days | $460.36 | $585.35 | |
52 weeks | $396.57 | $638.25 |
Date | Open | High | Low | Close | Volume |
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 |
May 27, 2020 | $373.24 | $375.70 | $361.44 | $375.17 | 3 540 219 |
May 26, 2020 | $391.00 | $391.27 | $374.81 | $376.63 | 3 500 675 |
May 22, 2020 | $381.39 | $386.52 | $380.95 | $385.26 | 1 627 227 |
May 21, 2020 | $382.00 | $385.12 | $380.60 | $382.17 | 2 246 879 |
May 20, 2020 | $377.21 | $384.40 | $377.06 | $383.63 | 2 764 797 |
May 19, 2020 | $369.88 | $376.00 | $368.89 | $372.20 | 2 731 490 |
May 18, 2020 | $371.59 | $375.49 | $367.21 | $367.97 | 2 343 077 |
May 15, 2020 | $351.57 | $365.48 | $351.53 | $365.30 | 2 598 418 |
May 14, 2020 | $354.00 | $357.00 | $348.01 | $355.39 | 2 739 795 |
May 13, 2020 | $366.45 | $367.43 | $352.71 | $358.56 | 3 359 035 |
May 12, 2020 | $371.46 | $372.72 | $364.55 | $365.10 | 2 048 655 |
May 11, 2020 | $365.84 | $373.63 | $364.50 | $371.42 | 2 260 382 |
May 08, 2020 | $370.00 | $371.10 | $365.41 | $367.51 | 2 403 258 |
May 07, 2020 | $368.82 | $369.50 | $365.50 | $366.78 | 2 458 518 |
May 06, 2020 | $357.92 | $366.79 | $357.13 | $362.52 | 2 277 167 |
May 05, 2020 | $353.38 | $359.70 | $352.39 | $356.13 | 2 359 847 |
May 04, 2020 | $340.74 | $350.60 | $340.00 | $349.11 | 2 275 898 |
May 01, 2020 | $347.24 | $350.31 | $340.26 | $343.84 | 2 561 899 |
Apr 30, 2020 | $348.01 | $356.23 | $346.55 | $353.64 | 3 867 250 |
Apr 29, 2020 | $339.53 | $351.25 | $335.44 | $349.17 | 4 927 915 |
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.
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.
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.
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.