ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADBE Adobe Inc

502.205
-2.20 (-0.44%)
Last Updated: 11:39:56
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.20 -0.44% 502.205 11:39:56
Open Price Low Price High Price Close Price Prev Close
508.12 502.0316 508.705 504.40
more quote information »

ADBE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week518.14519.725496.67505.794,387,651-15.94-3.08%
1 Month554.89585.35485.0001527.224,894,387-52.69-9.49%
3 Months570.99638.25485.0001558.993,714,844-68.79-12.05%
6 Months500.00638.25485.0001567.313,245,0672.200.44%
1 Year373.42638.25331.91513.673,250,004128.7934.49%
3 Years469.45699.54274.78466.723,074,84432.766.98%
5 Years263.50699.54255.1314431.772,946,940238.7190.59%

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 17,848,215
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 3,458,143
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 2,658,770
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 3,841,053
Feb 28 2024 551.82 -0.67 -0.12% 552.00 557.20 549.7601 2,314,257
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock