Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.77 | 0.29% | 610.55 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 605.00 | 601.30 | 610.23 | 610.01 | 608.78 |
ADBE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 609.24 | 615.20 | 591.17 | 605.05 | 2,462,989 | 1.31 | 0.22% |
| 1 Month | 580.49 | 628.60 | 576.005 | 607.10 | 2,413,497 | 30.06 | 5.18% |
| 3 Months | 532.47 | 628.60 | 498.6955 | 556.95 | 2,682,915 | 78.08 | 14.66% |
| 6 Months | 424.15 | 628.60 | 424.0147 | 528.23 | 3,036,646 | 186.40 | 43.95% |
| 1 Year | 325.71 | 628.60 | 318.60 | 443.56 | 3,077,699 | 284.84 | 87.45% |
| 3 Years | 492.29 | 699.54 | 274.78 | 454.39 | 2,980,043 | 118.26 | 24.02% |
| 5 Years | 237.46 | 699.54 | 203.78 | 408.51 | 2,931,720 | 373.09 | 157.12% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 610.01 | 1.23 | 0.2% | 605.00 | 610.23 | 601.30 | 2,498,926 |
| Dec 07 2023 | 608.78 | 13.08 | 2.2% | 598.92 | 609.23 | 596.47 | 2,604,641 |
| Dec 06 2023 | 595.70 | -6.52 | -1.08% | 608.06 | 609.39 | 594.4867 | 2,105,082 |
| Dec 05 2023 | 602.22 | -2.34 | -0.39% | 596.77 | 602.74 | 591.17 | 2,574,298 |
| Dec 04 2023 | 604.56 | -7.91 | -1.29% | 605.68 | 608.29 | 596.21 | 2,540,866 |
| Dec 01 2023 | 612.47 | 1.46 | 0.24% | 609.24 | 615.20 | 603.18 | 2,490,060 |
| Nov 30 2023 | 611.01 | -6.38 | -1.03% | 620.28 | 621.48 | 605.07 | 3,960,046 |
| Nov 29 2023 | 617.39 | -5.93 | -0.95% | 625.94 | 628.60 | 616.77 | 2,592,125 |
| Nov 28 2023 | 623.32 | 4.05 | 0.65% | 616.51 | 625.60 | 612.26 | 2,301,381 |
| Nov 27 2023 | 619.27 | -0.16 | -0.03% | 618.80 | 625.665 | 614.57 | 1,853,578 |
| Nov 24 2023 | 619.43 | -0.29 | -0.05% | 616.17 | 619.43 | 613.60 | 942,675 |
| Nov 22 2023 | 619.72 | 8.73 | 1.43% | 616.63 | 624.38 | 614.0101 | 2,063,295 |
| Nov 21 2023 | 610.99 | -1.71 | -0.28% | 610.63 | 615.565 | 607.0301 | 1,903,576 |
| Nov 20 2023 | 612.70 | 10.04 | 1.67% | 604.89 | 614.20 | 604.50 | 2,393,920 |
| Nov 17 2023 | 602.66 | 0.60 | 0.1% | 602.07 | 605.0499 | 597.02 | 1,968,740 |
| Nov 16 2023 | 602.06 | 6.75 | 1.13% | 596.68 | 605.27 | 592.14 | 2,029,194 |
| Nov 15 2023 | 595.31 | -9.02 | -1.49% | 605.00 | 605.73 | 591.79 | 3,081,395 |
| Nov 14 2023 | 604.33 | 13.99 | 2.37% | 601.56 | 613.705 | 599.04 | 2,896,501 |
| Nov 13 2023 | 590.34 | -6.88 | -1.15% | 589.98 | 594.26 | 583.36 | 2,504,295 |
| Nov 10 2023 | 597.22 | 19.48 | 3.37% | 580.49 | 598.135 | 576.005 | 3,058,127 |
| Nov 09 2023 | 577.74 | -7.57 | -1.29% | 587.51 | 590.04 | 576.34 | 2,334,149 |
