Register for real-time alerts, custom portfolio, and market movers
1ADBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 402.70 | -17.10 | -4.07% | 411.20 | 412.90 | 402.00 | 347 |
| May 30 2024 | 419.80 | -18.20 | -4.16% | 435.85 | 435.90 | 419.80 | 200 |
| May 29 2024 | 438.00 | 4.00 | 0.92% | 438.00 | 438.00 | 438.00 | 20 |
| May 28 2024 | 434.00 | -5.45 | -1.24% | 438.10 | 438.10 | 434.00 | 39 |
| May 27 2024 | 439.45 | -0.55 | -0.13% | 437.05 | 439.45 | 437.05 | 18 |
| May 24 2024 | 440.00 | -8.55 | -1.91% | 445.00 | 445.00 | 440.00 | 9 |
| May 23 2024 | 448.55 | 5.70 | 1.29% | 448.55 | 448.55 | 448.55 | 28 |
| May 22 2024 | 442.85 | -3.15 | -0.71% | 442.85 | 442.85 | 442.85 | 3 |
| May 21 2024 | 446.00 | 1.70 | 0.38% | 444.85 | 446.00 | 444.85 | 17 |
| May 20 2024 | 444.30 | -3.00 | -0.67% | 446.50 | 447.60 | 444.30 | 283 |
| May 17 2024 | 447.30 | -1.60 | -0.36% | 446.05 | 447.30 | 446.05 | 6 |
| May 16 2024 | 448.90 | 5.80 | 1.31% | 447.00 | 448.90 | 447.00 | 14 |
| May 15 2024 | 443.10 | 2.35 | 0.53% | 440.90 | 443.10 | 437.45 | 11 |
| May 14 2024 | 440.75 | -13.00 | -2.87% | 448.00 | 448.00 | 439.60 | 83 |
| May 13 2024 | 453.75 | 3.20 | 0.71% | 449.45 | 453.75 | 447.85 | 65 |
| May 10 2024 | 450.55 | 0.00 | 0.00% | 450.55 | 450.55 | 450.55 | 4 |
| May 09 2024 | 450.55 | -8.00 | -1.74% | 455.95 | 455.95 | 450.55 | 21 |
| May 08 2024 | 458.55 | -0.10 | -0.02% | 458.65 | 461.10 | 456.55 | 173 |
| May 07 2024 | 458.65 | 1.80 | 0.39% | 457.45 | 458.75 | 457.45 | 110 |
| May 06 2024 | 456.85 | 8.50 | 1.90% | 453.45 | 456.85 | 453.00 | 13 |
| May 03 2024 | 448.35 | 6.30 | 1.43% | 448.35 | 448.35 | 448.35 | 5 |
| May 02 2024 | 442.05 | -3.65 | -0.82% | 440.70 | 444.45 | 440.70 | 25 |
| Apr 30 2024 | 445.70 | 0.00 | 0.00% | 445.70 | 445.70 | 445.70 | 0.00 |
| Apr 29 2024 | 445.70 | -5.00 | -1.11% | 445.70 | 445.70 | 445.70 | 2 |
| Apr 26 2024 | 450.70 | 15.20 | 3.49% | 440.70 | 450.70 | 440.70 | 49 |
| Apr 25 2024 | 435.50 | -8.40 | -1.89% | 444.10 | 444.10 | 435.50 | 11 |
| Apr 24 2024 | 443.90 | 4.95 | 1.13% | 444.75 | 445.20 | 442.80 | 90 |
| Apr 23 2024 | 438.95 | 3.95 | 0.91% | 439.30 | 440.00 | 438.90 | 32 |
| Apr 22 2024 | 435.00 | -4.35 | -0.99% | 436.35 | 436.35 | 435.00 | 7 |
| Apr 19 2024 | 439.35 | -6.80 | -1.52% | 445.00 | 445.00 | 439.30 | 87 |
| Apr 18 2024 | 446.15 | -4.20 | -0.93% | 446.15 | 446.15 | 446.15 | 2 |
| Apr 17 2024 | 450.35 | 5.20 | 1.17% | 450.35 | 450.35 | 450.35 | 23 |
| Apr 16 2024 | 445.15 | -3.60 | -0.80% | 441.15 | 445.15 | 441.15 | 80 |
| Apr 15 2024 | 448.75 | -5.25 | -1.16% | 443.90 | 450.55 | 443.90 | 229 |
| Apr 12 2024 | 454.00 | 4.00 | 0.89% | 452.55 | 455.10 | 452.55 | 8 |
| Apr 11 2024 | 450.00 | -1.10 | -0.24% | 450.00 | 450.00 | 450.00 | 30 |
| Apr 10 2024 | 451.10 | 3.50 | 0.78% | 455.90 | 455.90 | 451.10 | 155 |
| Apr 09 2024 | 447.60 | 0.00 | 0.00% | 447.60 | 447.60 | 447.60 | 0.00 |
| Apr 08 2024 | 447.60 | -2.25 | -0.50% | 447.70 | 447.70 | 445.00 | 9 |
| Apr 05 2024 | 449.85 | -11.25 | -2.44% | 452.25 | 452.25 | 449.85 | 11 |
| Apr 04 2024 | 461.10 | 0.55 | 0.12% | 461.95 | 461.95 | 461.10 | 4 |
| Apr 03 2024 | 460.55 | 0.00 | 0.00% | 460.55 | 460.55 | 460.55 | 45 |
| Apr 02 2024 | 460.55 | -8.15 | -1.74% | 466.75 | 466.75 | 459.95 | 29 |
| Mar 28 2024 | 468.70 | 2.90 | 0.62% | 468.80 | 468.80 | 468.70 | 5 |
| Mar 27 2024 | 465.80 | -3.80 | -0.81% | 472.90 | 474.50 | 465.80 | 43 |
| Mar 26 2024 | 469.60 | 8.90 | 1.93% | 467.70 | 470.30 | 467.70 | 71 |
| Mar 25 2024 | 460.70 | -2.90 | -0.63% | 463.90 | 464.00 | 460.70 | 5 |
| Mar 22 2024 | 463.60 | -7.10 | -1.51% | 472.90 | 473.50 | 463.20 | 37 |
| Mar 21 2024 | 470.70 | -3.00 | -0.63% | 478.40 | 478.40 | 470.70 | 25 |
| Mar 20 2024 | 473.70 | -5.50 | -1.15% | 481.50 | 481.50 | 473.70 | 46 |
| Mar 19 2024 | 479.20 | 11.40 | 2.44% | 473.20 | 479.20 | 469.60 | 308 |
| Mar 18 2024 | 467.80 | 17.50 | 3.89% | 455.00 | 467.80 | 450.50 | 321 |
| Mar 15 2024 | 450.30 | -76.30 | -14.49% | 468.80 | 469.00 | 445.50 | 839 |
| Mar 14 2024 | 526.60 | -8.20 | -1.53% | 530.20 | 530.20 | 523.00 | 160 |
| Mar 13 2024 | 534.80 | 11.20 | 2.14% | 533.80 | 534.80 | 528.40 | 167 |
| Mar 12 2024 | 523.60 | 12.20 | 2.39% | 520.00 | 524.60 | 520.00 | 117 |
| Mar 11 2024 | 511.40 | 4.40 | 0.87% | 503.00 | 511.40 | 498.60 | 39 |
| Mar 08 2024 | 507.00 | 4.80 | 0.96% | 511.40 | 511.40 | 507.00 | 265 |
| Mar 07 2024 | 502.20 | 6.20 | 1.25% | 497.50 | 505.00 | 497.50 | 59 |
| Mar 06 2024 | 496.00 | -29.20 | -5.56% | 503.40 | 506.40 | 496.00 | 79 |
| Mar 05 2024 | 525.20 | 0.00 | 0.00% | 525.20 | 525.20 | 525.20 | 0.00 |
| Mar 04 2024 | 525.20 | 1.20 | 0.23% | 529.00 | 529.00 | 525.20 | 4 |
