ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ADBE Adobe Inc

504.60
0.20 (0.04%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Adobe Inc NASDAQ:ADBE NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  0.20 0.04% 504.60 500.51 504.98
High Price Low Price Open Price Shares Traded Last Trade
509.00 500.26 508.12 3,897,092 00:00:00

Adobe (ADBE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Mar 2024504.600.200.04%500.26509.003,896,586
27 Mar 2024504.40-3.20-0.63%499.70516.864,227,955
26 Mar 2024507.600.370.07%503.59512.792,809,848
25 Mar 2024507.237.711.54%496.69510.634,276,655
22 Mar 2024499.52-11.73-2.29%496.67511.595,410,507
21 Mar 2024511.25-7.89-1.52%506.20519.7255,213,292
20 Mar 2024519.14-2.05-0.39%512.50523.874,234,668
19 Mar 2024521.197.331.43%508.99522.687,081,112
18 Mar 2024513.8621.404.35%495.55515.72997,049,742
15 Mar 2024492.46-77.99-13.67%485.0001503.126319,574,644
14 Mar 2024570.45-3.10-0.54%568.76579.545,865,327
13 Mar 2024573.55-5.59-0.97%573.465585.353,460,728
12 Mar 2024579.1418.723.34%562.60579.793,462,442
11 Mar 2024560.428.731.58%551.02562.692,853,896
08 Mar 2024551.69-4.35-0.78%550.5114560.442,830,888
07 Mar 2024556.0412.952.38%541.59558.382,658,781
06 Mar 2024543.09-1.75-0.32%538.15550.343,208,317
05 Mar 2024544.84-23.10-4.07%539.35564.194,314,392
04 Mar 2024567.94-2.99-0.52%564.10576.2452,555,817
01 Mar 2024570.9310.651.90%560.68572.892,957,568
29 Feb 2024560.288.461.53%553.23561.943,841,157
Download more Adobe Inc Historical Data

Adobe Inc (ADBE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week518.14519.725496.67505.794,387,651-13.54-2.61%
1 Month554.89585.35485.0001527.224,894,387-50.29-9.06%
3 Months570.99638.25485.0001558.993,714,844-66.39-11.63%
6 Months500.00638.25485.0001567.313,245,0674.600.92%
1 Year373.42638.25331.91513.673,250,004131.1835.13%
3 Years469.45699.54274.78466.723,074,84435.157.49%
5 Years263.50699.54255.1314431.772,946,940241.1091.50%

Your Recent History

Delayed Upgrade Clock