ADBE

Adobe Historical Data

Company Name Stock Ticker Symbol Market Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.54 0.12% 438.36 10:47:07
Open Price Low Price High Price Close Price Prev Close
437.78 437.0101 441.39 437.82
more quote information »

ADBE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week445.58451.15434.40444.102,088,354-7.22-1.62%
1 Month404.00451.15378.16420.272,297,28734.368.5%
3 Months404.60451.15338.00397.032,827,04933.768.34%
6 Months459.36479.21338.00416.273,222,691-21.00-4.57%
1 Year632.80699.54338.00496.043,040,131-194.44-30.73%
3 Years291.32699.54255.1314441.822,794,073147.0450.47%
5 Years147.74699.54143.95357.882,833,686290.62196.71%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 437.82 -9.74 -2.18% 441.40 442.99 436.1138 1,892,541
Aug 16 2022 447.56 -3.46 -0.77% 446.12 450.09 440.10 2,138,942
Aug 15 2022 451.02 5.35 1.2% 445.07 451.15 442.14 2,503,101
Aug 12 2022 445.67 10.78 2.48% 439.70 446.00 436.58 2,150,546
Aug 11 2022 434.89 -3.51 -0.8% 445.58 445.61 434.40 1,756,640
Aug 10 2022 438.40 11.83 2.77% 441.42 443.22 436.20 2,634,399
Aug 09 2022 426.57 -7.77 -1.79% 434.34 433.455 424.83 1,977,126
Aug 08 2022 434.34 0.91 0.21% 435.00 440.30 432.48 2,202,177
Aug 05 2022 433.43 2.84 0.66% 423.00 434.5425 421.00 2,481,061
Aug 04 2022 430.59 6.05 1.43% 425.31 431.15 419.6303 2,745,313
Aug 03 2022 424.54 14.58 3.56% 412.81 426.04 412.02 2,492,936
Aug 02 2022 409.96 -1.13 -0.27% 405.52 412.42 402.245 2,165,074
Aug 01 2022 411.09 0.97 0.24% 406.51 417.16 405.07 1,909,888
Jul 29 2022 410.12 6.62 1.64% 404.69 411.38 400.93 2,671,823
Jul 28 2022 403.50 10.72 2.73% 392.76 406.15 390.06 2,420,362
Jul 27 2022 392.78 13.52 3.56% 385.08 394.91 383.405 2,679,371
Jul 26 2022 379.26 -12.70 -3.24% 393.58 393.58 378.16 2,365,556
Jul 25 2022 391.96 -9.94 -2.47% 401.96 401.96 388.57 2,337,527
Jul 22 2022 401.90 -7.01 -1.71% 410.03 414.62 398.631 2,412,859
Jul 21 2022 408.91 7.42 1.85% 404.00 409.65 399.2401 2,008,494
Jul 20 2022 401.49 13.66 3.52% 392.19 403.13 390.07 2,746,453
Jul 19 2022 387.83 12.60 3.36% 383.95 388.32 378.00 1,976,836
Jul 18 2022 375.23 -4.63 -1.22% 383.83 385.062 374.01 1,866,423
See More Historical Prices »


Your Recent History
NASDAQ
ADBE
Adobe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now