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
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.

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