14-day Premium Trial Subscription Try For FreeTry Free
$473.44
-3.68 (-0.771%)
At Close: Apr 25, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $462.28 $516.86 Thursday, 25th Apr 2024 ADBE stock ended at $473.44. This is 0.771% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.87% from a day low at $465.78 to a day high of $474.50.
90 days $462.28 $638.25
52 weeks $331.91 $638.25

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
Nov 30, 2023 $620.00 $621.48 $605.07 $611.01 3 519 126
Nov 29, 2023 $625.94 $628.60 $616.77 $617.39 2 513 684
Nov 28, 2023 $613.98 $625.60 $612.26 $623.32 2 262 451
Nov 27, 2023 $618.80 $625.67 $614.57 $619.27 1 844 547
Nov 24, 2023 $616.26 $619.44 $613.60 $619.43 933 511
Nov 22, 2023 $616.63 $624.38 $614.01 $619.72 2 020 681
Nov 21, 2023 $610.63 $615.57 $607.03 $610.99 1 737 839
Nov 20, 2023 $605.31 $614.20 $604.50 $612.70 2 196 431
Nov 17, 2023 $602.07 $605.05 $597.02 $602.66 1 823 784
Nov 16, 2023 $595.45 $605.27 $592.55 $602.06 1 960 921
Nov 15, 2023 $605.00 $605.73 $591.79 $595.31 2 961 896
Nov 14, 2023 $601.56 $613.71 $599.04 $604.33 2 799 246
Nov 13, 2023 $589.98 $594.26 $583.36 $590.34 2 385 600
Nov 10, 2023 $580.49 $598.14 $576.01 $597.22 2 781 899
Nov 09, 2023 $587.51 $590.02 $576.34 $577.74 2 300 860
Nov 08, 2023 $589.00 $595.67 $581.07 $585.31 3 031 616
Nov 07, 2023 $568.81 $589.00 $568.81 $585.20 3 735 229
Nov 06, 2023 $566.00 $567.88 $558.18 $565.45 1 594 065
Nov 03, 2023 $560.00 $567.00 $557.66 $563.66 1 819 702
Nov 02, 2023 $550.44 $559.36 $550.00 $558.71 2 177 034
Nov 01, 2023 $535.00 $545.24 $534.00 $544.50 2 454 227
Oct 31, 2023 $530.64 $532.64 $522.81 $532.06 1 867 978
Oct 30, 2023 $516.11 $530.75 $512.24 $526.94 2 452 812
Oct 27, 2023 $517.50 $519.86 $506.92 $508.12 2 956 818
Oct 26, 2023 $530.00 $530.99 $511.68 $514.28 2 739 642
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

Golden Star

Ticker Date Change Price
MLI Apr 19 11.73% $52.28
LPLA Apr 19 1.08% $262.59
DOOR Apr 18 0.274% $131.39
LNG Apr 17 1.63% $156.81
FCN Apr 16 3.70% $207.62
ELV Apr 16 6.45% $506.97
AKR Apr 05 5.14% $16.53
ITCI Apr 05 5.39% $68.44
SARK Mar 28 14.47% $26.88
ARCC Mar 25 2.53% $20.12
Unlock

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