Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Adobe Inc | ADBE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
504.40 |
ADBE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 518.14 | 519.725 | 496.67 | 505.79 | 4,387,651 | -13.74 | -2.65% |
1 Month | 554.89 | 585.35 | 485.0001 | 527.22 | 4,894,387 | -50.49 | -9.10% |
3 Months | 570.99 | 638.25 | 485.0001 | 558.99 | 3,714,844 | -66.59 | -11.66% |
6 Months | 500.00 | 638.25 | 485.0001 | 567.31 | 3,245,067 | 4.40 | 0.88% |
1 Year | 373.42 | 638.25 | 331.91 | 513.67 | 3,250,004 | 130.98 | 35.08% |
3 Years | 469.45 | 699.54 | 274.78 | 466.72 | 3,074,844 | 34.95 | 7.44% |
5 Years | 263.50 | 699.54 | 255.1314 | 431.77 | 2,946,940 | 240.90 | 91.42% |
ADBE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 504.40 | -3.20 | -0.63% | 515.47 | 516.86 | 499.70 | 4,227,955 |
Mar 26 2024 | 507.60 | 0.37 | 0.07% | 508.06 | 512.79 | 503.59 | 2,809,848 |
Mar 25 2024 | 507.23 | 7.71 | 1.54% | 496.79 | 510.63 | 496.69 | 4,276,655 |
Mar 22 2024 | 499.52 | -11.73 | -2.29% | 509.07 | 511.59 | 496.67 | 5,410,507 |
Mar 21 2024 | 511.25 | -7.89 | -1.52% | 518.14 | 519.725 | 506.20 | 5,213,292 |
Mar 20 2024 | 519.14 | -2.05 | -0.39% | 523.29 | 523.87 | 512.50 | 4,234,668 |
Mar 19 2024 | 521.19 | 7.33 | 1.43% | 509.89 | 522.68 | 508.99 | 7,081,112 |
Mar 18 2024 | 513.86 | 21.40 | 4.35% | 495.55 | 515.7299 | 495.55 | 7,049,742 |
Mar 15 2024 | 492.46 | -77.99 | -13.67% | 499.99 | 503.1263 | 485.0001 | 19,574,644 |
Mar 14 2024 | 570.45 | -3.10 | -0.54% | 578.00 | 579.54 | 568.76 | 5,865,327 |
Mar 13 2024 | 573.55 | -5.59 | -0.97% | 579.06 | 585.35 | 573.465 | 3,460,728 |
Mar 12 2024 | 579.14 | 18.72 | 3.34% | 568.60 | 579.79 | 562.60 | 3,462,442 |
Mar 11 2024 | 560.42 | 8.73 | 1.58% | 552.45 | 562.69 | 551.02 | 2,853,896 |
Mar 08 2024 | 551.69 | -4.35 | -0.78% | 553.40 | 560.44 | 550.5114 | 2,830,888 |
Mar 07 2024 | 556.04 | 12.95 | 2.38% | 550.00 | 558.38 | 541.59 | 2,658,781 |
Mar 06 2024 | 543.09 | -1.75 | -0.32% | 548.00 | 550.34 | 538.15 | 3,208,317 |
Mar 05 2024 | 544.84 | -23.10 | -4.07% | 562.60 | 564.19 | 539.35 | 4,314,392 |
Mar 04 2024 | 567.94 | -2.99 | -0.52% | 572.17 | 576.245 | 564.10 | 2,555,817 |
Mar 01 2024 | 570.93 | 10.65 | 1.90% | 561.11 | 572.89 | 560.68 | 2,957,568 |
Feb 29 2024 | 560.28 | 8.46 | 1.53% | 554.89 | 561.94 | 553.23 | 3,841,157 |
Feb 28 2024 | 551.82 | -0.67 | -0.12% | 552.00 | 557.20 | 549.7601 | 2,314,257 |