NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$483.43
+0.550 (+0.114%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Apr 21, 2020 | $340.90 | $342.76 | $325.21 | $328.99 | 3 525 614 |
Apr 20, 2020 | $340.79 | $348.50 | $338.75 | $344.88 | 2 730 343 |
Apr 17, 2020 | $350.09 | $350.38 | $340.50 | $344.11 | 3 325 885 |
Apr 16, 2020 | $339.71 | $345.52 | $336.04 | $342.70 | 3 892 590 |
Apr 15, 2020 | $335.34 | $339.22 | $329.65 | $332.55 | 2 779 402 |
Apr 14, 2020 | $328.77 | $342.10 | $328.47 | $340.77 | 3 833 414 |
Apr 13, 2020 | $315.94 | $320.90 | $313.75 | $320.65 | 1 834 950 |
Apr 09, 2020 | $318.65 | $320.78 | $310.79 | $318.70 | 3 277 708 |
Apr 08, 2020 | $313.88 | $317.72 | $308.20 | $317.18 | 3 948 908 |
Apr 07, 2020 | $327.41 | $328.32 | $306.30 | $308.93 | 5 403 935 |
Apr 06, 2020 | $306.56 | $320.51 | $299.96 | $319.13 | 5 082 979 |
Apr 03, 2020 | $302.06 | $303.47 | $289.71 | $293.61 | 3 897 022 |
Apr 02, 2020 | $297.76 | $306.50 | $293.18 | $303.96 | 3 550 501 |
Apr 01, 2020 | $307.00 | $309.61 | $298.32 | $301.21 | 3 867 686 |
Mar 31, 2020 | $316.41 | $326.33 | $312.68 | $318.24 | 6 369 498 |
Mar 30, 2020 | $308.89 | $322.97 | $308.01 | $318.39 | 4 254 765 |
Mar 27, 2020 | $311.70 | $314.29 | $300.63 | $305.83 | 4 852 511 |
Mar 26, 2020 | $305.99 | $324.43 | $305.69 | $322.67 | 4 477 858 |
Mar 25, 2020 | $308.00 | $317.65 | $298.13 | $305.91 | 4 793 068 |
Mar 24, 2020 | $322.96 | $326.99 | $301.59 | $310.00 | 6 492 531 |
Mar 23, 2020 | $296.67 | $312.49 | $287.78 | $307.27 | 5 865 947 |
Mar 20, 2020 | $312.92 | $324.80 | $293.77 | $295.34 | 7 437 803 |
Mar 19, 2020 | $291.77 | $318.71 | $281.10 | $307.51 | 5 974 516 |
Mar 18, 2020 | $290.00 | $296.87 | $255.13 | $294.61 | 7 265 280 |
Mar 17, 2020 | $291.20 | $312.95 | $278.35 | $311.81 | 6 082 088 |
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.