Australia markets open in 1 hour 24 minutes

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
531.04-14.97 (-2.74%)
At close: 04:00PM EDT
539.30 +8.26 (+1.56%)
After hours: 06:29PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 2024543.80544.57530.42531.04531.042,616,499
23 July 2024556.49557.25544.44546.01546.012,363,900
22 July 2024558.65560.19552.71554.82554.822,391,700
19 July 2024557.05561.09548.96551.00551.002,601,900
18 July 2024564.18564.26556.07556.85556.852,184,700
17 July 2024563.93565.00556.46563.09563.092,316,300
16 July 2024564.60570.10562.08566.54566.541,539,900
15 July 2024560.23568.23560.23565.71565.711,887,800
12 July 2024555.10562.49552.32559.05559.052,014,000
11 July 2024564.00572.62557.09557.63557.633,189,200
10 July 2024564.71566.93558.21564.55564.552,368,400
09 July 2024573.05575.01562.46566.02566.022,167,600
08 July 2024573.18576.75563.92575.40575.403,007,400
05 July 2024570.91580.55568.92578.34578.342,808,600
03 July 2024564.29571.83564.00570.15570.151,664,400
02 July 2024560.00570.14560.00567.71567.713,054,500
01 July 2024551.37561.21549.73560.01560.013,070,200
28 June 2024549.70558.48548.01555.54555.545,084,500
27 June 2024533.21549.16532.10546.76546.764,734,100
26 June 2024528.58530.66526.01528.66528.662,931,700
25 June 2024526.20529.68522.24526.88526.883,144,200
24 June 2024532.10534.58523.48524.17524.173,067,800
21 June 2024530.31535.00524.72533.44533.446,614,100
20 June 2024527.67533.23520.40522.95522.955,752,400
18 June 2024514.71530.37513.13522.25522.254,225,900
17 June 2024525.51525.94505.38518.74518.747,163,800
14 June 2024530.25534.45521.88525.31525.3114,846,600
13 June 2024457.87462.39453.50458.74458.748,558,000
12 June 2024470.00471.12459.16459.87459.873,647,400
11 June 2024456.91462.74455.50462.69462.692,723,700
10 June 2024453.84462.23451.51459.94459.943,212,400
07 June 2024458.13468.93458.13465.43465.432,684,200
06 June 2024457.70467.85456.87458.13458.133,235,000
05 June 2024449.19458.60448.37455.80455.803,295,000
04 June 2024442.82450.12441.59448.37448.373,183,600
03 June 2024447.58449.84436.58439.02439.023,967,700
31 May 2024447.72448.23433.97444.76444.767,487,500
30 May 2024464.90466.82444.84445.87445.875,606,900
29 May 2024472.78482.79472.60477.60477.602,214,800
28 May 2024473.01478.67469.60478.43478.432,575,300
24 May 2024481.25485.38473.90475.43475.433,083,700
23 May 2024488.38491.68478.69483.31483.312,219,900
22 May 2024483.97485.67479.14483.93483.931,875,800
21 May 2024481.19487.50477.12481.85481.851,915,800
20 May 2024483.00485.37478.32484.69484.691,881,100
17 May 2024483.32485.88481.52483.43483.432,260,900
16 May 2024484.70486.23481.39482.88482.882,562,900
15 May 2024480.76489.61476.61485.35485.353,491,600
14 May 2024480.41481.80466.48475.95475.954,287,800
13 May 2024486.24490.16481.71483.11483.112,458,200
10 May 2024483.50489.48480.30482.29482.292,741,100
09 May 2024489.41490.44481.65482.65482.652,301,600
08 May 2024489.97495.81486.92488.10488.102,165,000
07 May 2024492.51496.76489.14492.27492.272,518,300
06 May 2024490.10495.44488.00493.59493.592,104,000
03 May 2024482.27487.49477.57486.18486.182,833,200
02 May 2024474.30477.16468.30476.57476.572,516,400
01 May 2024461.12477.76460.36469.39469.392,490,200
30 Apr 2024472.00475.42462.46462.83462.833,222,600
29 Apr 2024478.04481.68471.07473.07473.072,954,700
26 Apr 2024472.31482.79471.69477.56477.562,460,300
25 Apr 2024468.41474.50465.78473.44473.442,250,900
24 Apr 2024472.94478.57471.73477.12477.122,338,000
23 Apr 2024469.72474.81467.83472.90472.902,205,800
22 Apr 2024470.22471.50462.28466.89466.892,604,300
19 Apr 2024476.54476.58463.09465.02465.023,280,600
18 Apr 2024476.76477.61471.83473.18473.182,389,700
17 Apr 2024477.31481.02472.69474.45474.452,034,800
16 Apr 2024470.00478.98468.49476.22476.222,660,100
15 Apr 2024477.02478.52468.35470.10470.103,353,200
12 Apr 2024477.95478.78468.60474.09474.095,620,000
11 Apr 2024487.36488.67479.74484.28484.282,978,500
10 Apr 2024489.39491.77480.28487.22487.222,487,900
09 Apr 2024486.00493.31483.31492.55492.552,548,600
08 Apr 2024484.78486.98477.23484.28484.283,439,200
05 Apr 2024488.84490.09481.28485.12485.124,971,800
04 Apr 2024503.56504.11486.70487.11487.113,403,300
03 Apr 2024497.36498.86494.71497.01497.012,604,400
02 Apr 2024494.40500.75491.34499.21499.213,083,300
01 Apr 2024504.99506.92499.31502.09502.092,056,000
28 Mar 2024508.12509.00500.26504.60504.603,897,000
27 Mar 2024515.47516.86499.70504.40504.404,228,400
26 Mar 2024508.06512.79503.59507.60507.602,813,300
25 Mar 2024496.79510.63496.69507.23507.234,277,000
22 Mar 2024509.07511.59496.67499.52499.525,410,300
21 Mar 2024517.60519.73506.20511.25511.255,206,600
20 Mar 2024523.29523.87512.50519.14519.144,239,600
19 Mar 2024509.89522.68508.99521.19521.197,081,800
18 Mar 2024495.55515.73495.55513.86513.867,052,700
15 Mar 2024499.64503.13485.00492.46492.4619,570,500
14 Mar 2024578.00579.54568.76570.45570.455,908,100
13 Mar 2024579.06585.35573.41573.55573.553,466,000
12 Mar 2024568.60579.79562.60579.14579.143,469,200
11 Mar 2024552.45562.69551.02560.42560.422,857,800
08 Mar 2024553.00560.44550.51551.69551.692,831,100
07 Mar 2024550.00558.38541.59556.04556.042,660,500
06 Mar 2024548.00550.64538.15543.09543.093,209,800
05 Mar 2024562.60564.19539.35544.84544.844,286,800
04 Mar 2024572.85576.25564.10567.94567.942,556,400
01 Mar 2024561.11572.89560.67570.93570.932,903,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...