NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$473.44
-3.68 (-0.771%)
At Close: Apr 25, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 09, 2023 | $520.55 | $520.78 | $509.53 | $513.78 | 1 772 543 |
| Aug 08, 2023 | $523.99 | $524.58 | $515.25 | $520.60 | 2 615 951 |
| Aug 07, 2023 | $530.00 | $532.58 | $523.52 | $529.73 | 1 727 126 |
| Aug 04, 2023 | $526.74 | $535.63 | $522.12 | $526.88 | 2 371 440 |
| Aug 03, 2023 | $523.00 | $530.91 | $522.22 | $523.76 | 2 108 963 |
| Aug 02, 2023 | $539.32 | $539.99 | $526.53 | $530.30 | 2 942 388 |
| Aug 01, 2023 | $545.78 | $552.02 | $541.67 | $549.10 | 2 246 614 |
| Jul 31, 2023 | $541.87 | $552.88 | $541.87 | $546.17 | 4 023 669 |
| Jul 28, 2023 | $515.43 | $530.29 | $514.63 | $528.87 | 2 769 520 |
| Jul 27, 2023 | $523.16 | $527.88 | $511.25 | $513.97 | 2 267 001 |
| Jul 26, 2023 | $520.49 | $521.10 | $510.44 | $514.55 | 2 916 231 |
| Jul 25, 2023 | $519.42 | $526.85 | $518.08 | $525.34 | 2 340 565 |
| Jul 24, 2023 | $520.00 | $524.84 | $514.86 | $523.86 | 2 196 407 |
| Jul 21, 2023 | $521.75 | $529.44 | $519.30 | $520.23 | 5 100 492 |
| Jul 20, 2023 | $522.03 | $528.31 | $514.09 | $516.88 | 3 249 072 |
| Jul 19, 2023 | $534.48 | $538.98 | $526.06 | $527.17 | 3 316 202 |
| Jul 18, 2023 | $519.64 | $535.13 | $517.38 | $532.23 | 3 904 528 |
| Jul 17, 2023 | $513.00 | $522.63 | $512.38 | $522.00 | 2 626 050 |
| Jul 14, 2023 | $517.34 | $523.79 | $512.67 | $514.83 | 2 299 914 |
| Jul 13, 2023 | $509.62 | $519.41 | $509.50 | $517.28 | 2 962 148 |
| Jul 12, 2023 | $509.41 | $510.77 | $500.01 | $507.36 | 2 845 141 |
| Jul 11, 2023 | $497.28 | $506.03 | $491.77 | $504.74 | 2 841 698 |
