Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ADBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 542.44 | 10.29 | 1.93% | 535.35 | 545.4999 | 533.69 | 2,089,595 |
| Jul 25 2024 | 532.15 | 1.11 | 0.21% | 537.97 | 542.28 | 527.59 | 2,068,012 |
| Jul 24 2024 | 531.04 | -14.97 | -2.74% | 542.00 | 543.75 | 530.35 | 2,565,201 |
| Jul 23 2024 | 546.01 | -8.96 | -1.61% | 555.67 | 557.249 | 544.44 | 2,361,824 |
| Jul 22 2024 | 554.97 | 3.97 | 0.72% | 558.025 | 560.19 | 552.7074 | 1,353,856 |
| Jul 19 2024 | 551.00 | -5.85 | -1.05% | 557.90 | 561.09 | 548.96 | 2,473,969 |
| Jul 18 2024 | 556.85 | -6.24 | -1.11% | 564.90 | 564.90 | 556.07 | 2,184,062 |
| Jul 17 2024 | 563.09 | -3.45 | -0.61% | 561.62 | 565.00 | 556.46 | 2,235,817 |
| Jul 16 2024 | 566.54 | 0.83 | 0.15% | 565.89 | 570.10 | 562.08 | 1,538,473 |
| Jul 15 2024 | 565.71 | 6.66 | 1.19% | 560.23 | 568.23 | 560.23 | 1,887,562 |
| Jul 12 2024 | 559.05 | 1.42 | 0.25% | 555.10 | 562.49 | 552.315 | 2,013,711 |
| Jul 11 2024 | 557.63 | -6.92 | -1.23% | 563.02 | 572.62 | 557.09 | 3,152,104 |
| Jul 10 2024 | 564.55 | -1.47 | -0.26% | 564.71 | 566.93 | 558.21 | 2,367,620 |
| Jul 09 2024 | 566.02 | -9.38 | -1.63% | 573.05 | 574.695 | 562.52 | 2,168,491 |
| Jul 08 2024 | 575.40 | -2.94 | -0.51% | 572.15 | 576.745 | 563.92 | 3,006,295 |
| Jul 05 2024 | 578.34 | 8.19 | 1.44% | 571.31 | 580.55 | 568.97 | 2,808,043 |
| Jul 03 2024 | 570.15 | 2.44 | 0.43% | 564.292 | 571.615 | 564.0001 | 1,690,771 |
| Jul 02 2024 | 567.71 | 7.70 | 1.37% | 560.00 | 570.14 | 559.715 | 3,048,596 |
| Jul 01 2024 | 560.01 | 4.47 | 0.80% | 551.79 | 561.21 | 549.73 | 3,069,033 |
| Jun 28 2024 | 555.54 | 8.78 | 1.61% | 549.69 | 558.48 | 548.01 | 5,083,605 |
| Jun 27 2024 | 546.76 | 18.10 | 3.42% | 533.21 | 549.16 | 532.17 | 4,731,907 |
| Jun 26 2024 | 528.66 | 1.78 | 0.34% | 528.58 | 530.66 | 526.01 | 2,931,173 |
| Jun 25 2024 | 526.88 | 2.71 | 0.52% | 526.20 | 529.68 | 522.24 | 3,143,194 |
| Jun 24 2024 | 524.17 | -9.27 | -1.74% | 531.96 | 534.56 | 523.48 | 3,064,963 |
| Jun 21 2024 | 533.44 | 10.49 | 2.01% | 530.31 | 535.00 | 524.715 | 6,621,367 |
| Jun 20 2024 | 522.95 | 0.70 | 0.13% | 528.00 | 533.23 | 520.40 | 5,750,837 |
| Jun 18 2024 | 522.25 | 3.51 | 0.68% | 515.08 | 530.37 | 513.13 | 4,225,218 |
| Jun 17 2024 | 518.74 | -6.57 | -1.25% | 525.77 | 525.94 | 505.38 | 7,158,413 |
| Jun 14 2024 | 525.31 | 66.57 | 14.51% | 530.25 | 534.45 | 521.88 | 14,837,865 |
| Jun 13 2024 | 458.74 | -1.13 | -0.25% | 458.15 | 462.3899 | 453.50 | 8,432,526 |
| Jun 12 2024 | 459.87 | -2.82 | -0.61% | 469.15 | 471.01 | 459.16 | 3,564,437 |
| Jun 11 2024 | 462.69 | 2.75 | 0.60% | 456.91 | 462.74 | 455.63 | 2,725,094 |
| Jun 10 2024 | 459.94 | -5.49 | -1.18% | 453.84 | 462.23 | 451.51 | 3,085,944 |
| Jun 07 2024 | 465.43 | 7.30 | 1.59% | 459.88 | 468.93 | 458.41 | 2,629,869 |
| Jun 06 2024 | 458.13 | 2.33 | 0.51% | 457.00 | 467.8515 | 457.08 | 3,233,530 |
| Jun 05 2024 | 455.80 | 7.43 | 1.66% | 449.19 | 458.60 | 449.09 | 3,293,781 |
| Jun 04 2024 | 448.37 | 9.35 | 2.13% | 442.82 | 450.12 | 441.59 | 3,410,949 |
| Jun 03 2024 | 439.02 | -5.74 | -1.29% | 447.30 | 449.84 | 436.58 | 3,966,057 |
| May 31 2024 | 444.76 | -1.11 | -0.25% | 447.01 | 448.23 | 433.97 | 7,488,126 |
| May 30 2024 | 445.87 | -31.73 | -6.64% | 464.71 | 466.82 | 444.84 | 5,605,345 |
| May 29 2024 | 477.60 | -0.83 | -0.17% | 472.78 | 482.79 | 472.595 | 2,212,639 |
| May 28 2024 | 478.43 | 3.00 | 0.63% | 472.70 | 478.67 | 469.60 | 2,557,354 |
| May 24 2024 | 475.43 | -7.88 | -1.63% | 481.25 | 485.38 | 473.90 | 3,083,997 |
| May 23 2024 | 483.31 | -0.62 | -0.13% | 488.38 | 491.68 | 478.815 | 2,074,700 |
| May 22 2024 | 483.93 | 2.08 | 0.43% | 483.97 | 485.665 | 479.169 | 1,863,647 |
| May 21 2024 | 481.85 | -2.84 | -0.59% | 482.47 | 487.50 | 477.12 | 1,914,907 |
| May 20 2024 | 484.69 | 1.26 | 0.26% | 483.00 | 485.37 | 478.32 | 1,880,657 |
| May 17 2024 | 483.43 | 0.55 | 0.11% | 483.32 | 485.88 | 481.52 | 2,298,795 |
| May 16 2024 | 482.88 | -2.47 | -0.51% | 485.91 | 486.23 | 481.385 | 2,562,494 |
| May 15 2024 | 485.35 | 9.40 | 1.97% | 482.35 | 489.61 | 476.63 | 3,490,891 |
| May 14 2024 | 475.95 | -7.16 | -1.48% | 480.06 | 481.80 | 466.48 | 4,286,693 |
| May 13 2024 | 483.11 | 0.82 | 0.17% | 486.24 | 490.1599 | 481.71 | 2,456,617 |
| May 10 2024 | 482.29 | -0.36 | -0.07% | 483.82 | 489.48 | 480.30 | 2,740,300 |
| May 09 2024 | 482.65 | -5.45 | -1.12% | 489.03 | 490.4364 | 481.65 | 2,300,843 |
| May 08 2024 | 488.10 | -4.17 | -0.85% | 490.52 | 495.81 | 486.92 | 2,164,701 |
| May 07 2024 | 492.27 | -1.32 | -0.27% | 492.51 | 496.755 | 489.14 | 2,523,567 |
| May 06 2024 | 493.59 | 7.41 | 1.52% | 490.10 | 495.44 | 488.00 | 2,103,543 |
| May 03 2024 | 486.18 | 9.61 | 2.02% | 482.39 | 487.49 | 477.565 | 2,832,799 |
| May 02 2024 | 476.57 | 7.18 | 1.53% | 474.30 | 477.155 | 468.2994 | 2,534,597 |
| May 01 2024 | 469.39 | 6.56 | 1.42% | 461.12 | 477.76 | 460.89 | 2,489,447 |
| Apr 30 2024 | 462.83 | -10.24 | -2.16% | 472.00 | 475.42 | 462.46 | 3,221,485 |
| Apr 29 2024 | 473.07 | -4.49 | -0.94% | 478.04 | 481.677 | 471.07 | 2,953,493 |
