Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -8.27 | -1.35% | 604.20 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 605.68 | 596.21 | 608.29 | 604.56 | 612.47 |
ADBE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 618.80 | 628.60 | 596.21 | 615.85 | 2,639,438 | -14.60 | -2.36% |
| 1 Month | 565.99 | 628.60 | 558.175 | 601.01 | 2,527,813 | 38.21 | 6.75% |
| 3 Months | 562.00 | 628.60 | 498.6955 | 553.69 | 2,757,351 | 42.20 | 7.51% |
| 6 Months | 433.01 | 628.60 | 417.7425 | 523.55 | 3,066,555 | 171.19 | 39.53% |
| 1 Year | 337.80 | 628.60 | 318.60 | 440.55 | 3,077,832 | 266.40 | 78.86% |
| 3 Years | 485.67 | 699.54 | 274.78 | 453.83 | 2,983,106 | 118.53 | 24.41% |
| 5 Years | 253.22 | 699.54 | 203.78 | 407.48 | 2,935,516 | 350.98 | 138.61% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 604.56 | -7.91 | -1.29% | 605.68 | 608.29 | 596.21 | 2,540,866 |
| Dec 01 2023 | 612.47 | 1.46 | 0.24% | 609.24 | 615.20 | 603.18 | 2,490,060 |
| Nov 30 2023 | 611.01 | -6.38 | -1.03% | 620.28 | 621.48 | 605.07 | 3,960,046 |
| Nov 29 2023 | 617.39 | -5.93 | -0.95% | 625.94 | 628.60 | 616.77 | 2,592,125 |
| Nov 28 2023 | 623.32 | 4.05 | 0.65% | 616.51 | 625.60 | 612.26 | 2,301,381 |
| Nov 27 2023 | 619.27 | -0.16 | -0.03% | 618.80 | 625.665 | 614.57 | 1,853,578 |
| Nov 24 2023 | 619.43 | -0.29 | -0.05% | 616.17 | 619.43 | 613.60 | 942,675 |
| Nov 22 2023 | 619.72 | 8.73 | 1.43% | 616.63 | 624.38 | 614.0101 | 2,063,295 |
| Nov 21 2023 | 610.99 | -1.71 | -0.28% | 610.63 | 615.565 | 607.0301 | 1,903,576 |
| Nov 20 2023 | 612.70 | 10.04 | 1.67% | 604.89 | 614.20 | 604.50 | 2,393,920 |
| Nov 17 2023 | 602.66 | 0.60 | 0.1% | 602.07 | 605.0499 | 597.02 | 1,968,740 |
| Nov 16 2023 | 602.06 | 6.75 | 1.13% | 596.68 | 605.27 | 592.14 | 2,021,843 |
| Nov 15 2023 | 595.31 | -9.02 | -1.49% | 605.00 | 605.73 | 591.79 | 3,081,395 |
| Nov 14 2023 | 604.33 | 13.99 | 2.37% | 601.56 | 613.705 | 599.04 | 2,896,501 |
| Nov 13 2023 | 590.34 | -6.88 | -1.15% | 589.98 | 594.26 | 583.36 | 2,504,295 |
| Nov 10 2023 | 597.22 | 19.48 | 3.37% | 580.49 | 598.135 | 576.005 | 3,058,127 |
| Nov 09 2023 | 577.74 | -7.57 | -1.29% | 587.51 | 590.04 | 576.34 | 2,334,149 |
| Nov 08 2023 | 585.31 | 0.11 | 0.02% | 589.00 | 595.665 | 581.07 | 3,077,561 |
| Nov 07 2023 | 585.20 | 19.75 | 3.49% | 568.81 | 589.00 | 569.00 | 3,992,244 |
| Nov 06 2023 | 565.45 | 1.79 | 0.32% | 565.99 | 567.88 | 558.175 | 2,592,932 |
