NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$462.83
-10.24 (-2.16%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $462.28 | $506.92 | Tuesday, 30th Apr 2024 ADBE stock ended at $462.83. This is 2.16% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.80% from a day low at $462.46 to a day high of $475.42. |
| 90 days | $462.28 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $84.35 | $84.35 | $84.35 | $84.35 | 3 227 700 |
| Mar 07, 2016 | $85.11 | $85.11 | $85.11 | $85.11 | 3 121 300 |
| Mar 04, 2016 | $86.18 | $86.18 | $86.18 | $86.18 | 2 999 100 |
| Mar 03, 2016 | $87.21 | $87.21 | $87.21 | $87.21 | 3 082 100 |
| Mar 02, 2016 | $88.39 | $88.39 | $88.39 | $88.39 | 2 863 500 |
| Mar 01, 2016 | $88.37 | $88.37 | $88.37 | $88.37 | 3 603 900 |
| Feb 29, 2016 | $85.15 | $85.15 | $85.15 | $85.15 | 3 156 400 |
| Feb 26, 2016 | $86.60 | $86.60 | $86.60 | $86.60 | 3 722 000 |
| Feb 25, 2016 | $86.68 | $86.68 | $86.68 | $86.68 | 3 274 200 |
| Feb 24, 2016 | $83.42 | $83.42 | $83.42 | $83.42 | 2 664 400 |
| Feb 23, 2016 | $83.07 | $83.07 | $83.07 | $83.07 | 2 948 000 |
| Feb 22, 2016 | $83.80 | $83.80 | $83.80 | $83.80 | 3 608 900 |
| Feb 19, 2016 | $80.87 | $80.87 | $80.87 | $80.87 | 3 926 600 |
| Feb 18, 2016 | $80.53 | $80.53 | $80.53 | $80.53 | 3 515 600 |
| Feb 17, 2016 | $81.85 | $81.85 | $81.85 | $81.85 | 4 444 000 |
| Feb 16, 2016 | $78.88 | $78.88 | $78.88 | $78.88 | 4 692 900 |
| Feb 12, 2016 | $76.67 | $76.67 | $76.67 | $76.67 | 4 354 900 |
| Feb 11, 2016 | $74.94 | $74.94 | $74.94 | $74.94 | 4 965 900 |
| Feb 10, 2016 | $75.53 | $75.53 | $75.53 | $75.53 | 6 461 300 |
| Feb 09, 2016 | $73.85 | $73.85 | $73.85 | $73.85 | 6 650 800 |
| Feb 08, 2016 | $74.94 | $74.94 | $74.94 | $74.94 | 12 905 700 |
| Feb 05, 2016 | $79.20 | $79.20 | $79.20 | $79.20 | 10 604 600 |
| Feb 04, 2016 | $86.36 | $86.36 | $86.36 | $86.36 | 3 407 200 |
| Feb 03, 2016 | $87.99 | $87.99 | $87.99 | $87.99 | 3 185 700 |
| Feb 02, 2016 | $87.95 | $87.95 | $87.95 | $87.95 | 3 060 800 |
