Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 3.06 | 0.66% | 469.95 | 12:14:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 470.00 | 467.83 | 471.60 | 466.89 |
ADBE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 470.88 | 481.02 | 462.28 | 470.61 | 2,563,989 | -0.93 | -0.20% |
| 1 Month | 508.06 | 516.86 | 462.28 | 486.01 | 3,155,600 | -38.11 | -7.50% |
| 3 Months | 630.00 | 638.25 | 462.28 | 532.92 | 3,810,515 | -160.05 | -25.40% |
| 6 Months | 535.81 | 638.25 | 462.28 | 560.05 | 3,305,166 | -65.86 | -12.29% |
| 1 Year | 376.59 | 638.25 | 332.84 | 518.83 | 3,313,643 | 93.36 | 24.79% |
| 3 Years | 508.50 | 699.54 | 274.78 | 466.76 | 3,090,508 | -38.55 | -7.58% |
| 5 Years | 272.54 | 699.54 | 255.1314 | 433.91 | 2,953,846 | 197.41 | 72.43% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 466.89 | 1.87 | 0.40% | 470.99 | 471.50 | 462.28 | 2,603,274 |
| Apr 19 2024 | 465.02 | -8.16 | -1.72% | 476.54 | 476.58 | 463.0901 | 3,280,565 |
| Apr 18 2024 | 473.18 | -1.27 | -0.27% | 477.70 | 477.70 | 471.825 | 2,385,813 |
| Apr 17 2024 | 474.45 | -1.77 | -0.37% | 477.40 | 481.02 | 472.685 | 2,027,064 |
| Apr 16 2024 | 476.22 | 6.12 | 1.30% | 470.88 | 478.98 | 468.49 | 2,658,965 |
| Apr 15 2024 | 470.10 | -3.99 | -0.84% | 477.85 | 478.35 | 468.35 | 3,351,862 |
| Apr 12 2024 | 474.09 | -10.19 | -2.10% | 479.69 | 479.69 | 468.60 | 5,620,172 |
| Apr 11 2024 | 484.28 | -2.94 | -0.60% | 487.51 | 488.67 | 479.74 | 2,978,715 |
| Apr 10 2024 | 487.22 | -5.33 | -1.08% | 489.39 | 491.765 | 480.28 | 2,487,284 |
| Apr 09 2024 | 492.55 | 8.27 | 1.71% | 486.00 | 493.31 | 483.31 | 2,547,699 |
| Apr 08 2024 | 484.28 | -0.84 | -0.17% | 484.14 | 486.98 | 477.23 | 3,436,290 |
| Apr 05 2024 | 485.12 | -1.99 | -0.41% | 488.83 | 490.09 | 481.28 | 4,971,813 |
| Apr 04 2024 | 487.11 | -9.90 | -1.99% | 503.56 | 504.11 | 486.70 | 3,402,492 |
| Apr 03 2024 | 497.01 | -2.20 | -0.44% | 496.52 | 498.86 | 494.71 | 2,602,360 |
| Apr 02 2024 | 499.21 | -2.88 | -0.57% | 495.50 | 500.75 | 491.34 | 3,082,972 |
| Apr 01 2024 | 502.09 | -2.51 | -0.50% | 505.99 | 506.92 | 499.31 | 2,055,598 |
| Mar 28 2024 | 504.60 | 0.20 | 0.04% | 508.12 | 509.00 | 500.26 | 3,896,586 |
| 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 |
