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 |
| Feb 01, 2016 | $89.61 | $89.61 | $89.61 | $89.61 | 2 873 900 |
| Jan 29, 2016 | $89.13 | $89.13 | $89.13 | $89.13 | 4 652 500 |
| Jan 28, 2016 | $84.52 | $84.52 | $84.52 | $84.52 | 5 315 500 |
| Jan 27, 2016 | $84.85 | $84.85 | $84.85 | $84.85 | 3 041 900 |
| Jan 26, 2016 | $86.89 | $86.89 | $86.89 | $86.89 | 2 745 700 |
| Jan 25, 2016 | $86.77 | $86.77 | $86.77 | $86.77 | 3 935 600 |
| Jan 22, 2016 | $89.63 | $89.63 | $89.63 | $89.63 | 5 390 100 |
| Jan 21, 2016 | $88.00 | $88.00 | $88.00 | $88.00 | 4 298 700 |
| Jan 20, 2016 | $87.94 | $87.94 | $87.94 | $87.94 | 3 666 100 |
| Jan 19, 2016 | $89.18 | $89.18 | $89.18 | $89.18 | 3 673 100 |
| Jan 15, 2016 | $89.17 | $89.17 | $89.17 | $89.17 | 3 921 500 |
| Jan 14, 2016 | $89.80 | $89.80 | $89.80 | $89.80 | 4 052 500 |
| Jan 13, 2016 | $88.30 | $88.30 | $88.30 | $88.30 | 3 368 100 |
| Jan 12, 2016 | $89.82 | $89.82 | $89.82 | $89.82 | 2 333 600 |
| Jan 11, 2016 | $89.38 | $89.38 | $89.38 | $89.38 | 2 356 600 |
| Jan 08, 2016 | $87.85 | $87.85 | $87.85 | $87.85 | 2 249 200 |
| Jan 07, 2016 | $89.11 | $89.11 | $89.11 | $89.11 | 2 696 400 |
| Jan 06, 2016 | $91.02 | $91.02 | $91.02 | $91.02 | 1 667 700 |
| Jan 05, 2016 | $92.34 | $92.34 | $92.34 | $92.34 | 1 821 300 |
