NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$466.89
+1.87 (+0.402%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $516.86 | Monday, 22nd Apr 2024 ADBE stock ended at $466.89. This is 0.402% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $462.28 to a day high of $471.50. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2023 | $551.09 | $555.19 | $544.41 | $552.16 | 3 831 928 |
| Sep 13, 2023 | $557.02 | $559.85 | $546.43 | $553.56 | 3 365 221 |
| Sep 12, 2023 | $555.63 | $559.09 | $540.37 | $542.21 | 3 848 947 |
| Sep 11, 2023 | $562.00 | $565.43 | $556.76 | $564.50 | 1 971 301 |
| Sep 08, 2023 | $568.90 | $570.24 | $558.21 | $560.36 | 2 142 294 |
| Sep 07, 2023 | $554.00 | $561.83 | $551.11 | $560.46 | 1 990 030 |
| Sep 06, 2023 | $560.45 | $564.06 | $555.85 | $561.94 | 2 234 939 |
| Sep 05, 2023 | $557.88 | $567.59 | $555.79 | $564.88 | 2 230 267 |
| Sep 01, 2023 | $564.80 | $569.98 | $558.66 | $563.21 | 2 207 483 |
| Aug 31, 2023 | $547.00 | $562.10 | $546.76 | $559.34 | 3 915 976 |
| Aug 30, 2023 | $540.10 | $546.00 | $536.09 | $545.36 | 1 923 065 |
| Aug 29, 2023 | $527.70 | $541.97 | $526.15 | $540.57 | 2 164 107 |
| Aug 28, 2023 | $525.70 | $533.51 | $523.98 | $529.92 | 1 605 093 |
| Aug 25, 2023 | $514.92 | $528.43 | $514.47 | $525.06 | 2 301 139 |
| Aug 24, 2023 | $539.00 | $539.67 | $511.05 | $512.43 | 2 945 404 |
| Aug 23, 2023 | $522.73 | $535.25 | $519.24 | $530.71 | 2 268 495 |
| Aug 22, 2023 | $529.72 | $530.00 | $518.35 | $519.48 | 1 483 349 |
| Aug 21, 2023 | $510.29 | $522.98 | $510.29 | $520.47 | 2 402 123 |
| Aug 18, 2023 | $504.65 | $510.05 | $503.91 | $508.13 | 2 004 920 |
| Aug 17, 2023 | $525.00 | $525.49 | $510.56 | $511.67 | 2 453 983 |
| Aug 16, 2023 | $517.81 | $523.15 | $514.17 | $514.49 | 1 448 610 |
| Aug 15, 2023 | $518.35 | $522.04 | $516.06 | $518.70 | 1 786 860 |
| Aug 14, 2023 | $506.78 | $522.55 | $505.03 | $522.25 | 1 952 566 |
| Aug 11, 2023 | $510.83 | $514.90 | $506.37 | $508.45 | 1 810 877 |
| Aug 10, 2023 | $521.03 | $523.05 | $512.98 | $515.83 | 1 894 941 |
