NASDAQ:ADBE
Adobe Systems Stock Price (Quote)
$465.02
-8.16 (-1.72%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $463.09 | $523.87 | Friday, 19th Apr 2024 ADBE stock ended at $465.02. This is 1.72% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $463.09 to a day high of $476.54. |
| 90 days | $463.09 | $638.25 | |
| 52 weeks | $331.91 | $638.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $486.39 | $486.61 | $479.84 | $485.21 | 1 461 375 |
| 2023-06-30 | $482.74 | $492.81 | $482.72 | $488.99 | 3 070 041 |
| 2023-06-29 | $484.47 | $485.83 | $479.60 | $483.77 | 1 904 302 |
| 2023-06-28 | $482.00 | $489.75 | $480.39 | $482.43 | 3 057 078 |
| 2023-06-27 | $480.00 | $490.80 | $479.95 | $489.27 | 2 510 202 |
| 2023-06-26 | $483.01 | $487.16 | $479.05 | $479.51 | 3 100 415 |
| 2023-06-23 | $472.95 | $487.33 | $472.35 | $484.72 | 4 366 367 |
| 2023-06-22 | $474.12 | $481.00 | $473.08 | $477.58 | 3 445 533 |
| 2023-06-21 | $492.00 | $495.55 | $475.40 | $477.48 | 5 201 138 |
| 2023-06-20 | $485.63 | $492.69 | $480.00 | $485.86 | 5 195 166 |
| 2023-06-16 | $518.23 | $518.74 | $494.62 | $495.18 | 13 163 421 |
| 2023-06-15 | $475.47 | $495.20 | $474.25 | $490.91 | 7 767 819 |
| 2023-06-14 | $476.15 | $483.68 | $473.20 | $479.53 | 5 008 680 |
| 2023-06-13 | $489.71 | $491.50 | $470.36 | $478.99 | 7 362 554 |
| 2023-06-12 | $463.71 | $477.99 | $459.42 | $474.63 | 6 445 694 |
| 2023-06-09 | $456.91 | $466.55 | $453.09 | $454.00 | 7 612 243 |
| 2023-06-08 | $424.15 | $440.58 | $423.99 | $439.03 | 5 946 623 |
| 2023-06-07 | $434.56 | $436.81 | $417.74 | $418.32 | 4 641 174 |
| 2023-06-06 | $432.55 | $437.12 | $431.25 | $432.89 | 2 156 157 |
| 2023-06-05 | $433.01 | $440.38 | $426.96 | $434.18 | 3 314 543 |
| 2023-06-02 | $432.00 | $438.53 | $430.36 | $436.37 | 4 186 232 |
| 2023-06-01 | $412.29 | $430.60 | $412.29 | $426.75 | 4 318 155 |
| 2023-05-31 | $413.90 | $421.31 | $410.70 | $417.79 | 4 644 554 |
| 2023-05-30 | $429.94 | $432.99 | $416.08 | $417.21 | 5 318 581 |
| 2023-05-26 | $415.94 | $416.36 | $396.57 | $415.39 | 7 680 669 |
