We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
28 Mar 2024 | 504.60 | 0.20 | 0.04% | 500.26 | 509.00 | 3,896,586 |
27 Mar 2024 | 504.40 | -3.20 | -0.63% | 499.70 | 516.86 | 4,227,955 |
26 Mar 2024 | 507.60 | 0.37 | 0.07% | 503.59 | 512.79 | 2,809,848 |
25 Mar 2024 | 507.23 | 7.71 | 1.54% | 496.69 | 510.63 | 4,276,655 |
22 Mar 2024 | 499.52 | -11.73 | -2.29% | 496.67 | 511.59 | 5,410,507 |
21 Mar 2024 | 511.25 | -7.89 | -1.52% | 506.20 | 519.725 | 5,213,292 |
20 Mar 2024 | 519.14 | -2.05 | -0.39% | 512.50 | 523.87 | 4,234,668 |
19 Mar 2024 | 521.19 | 7.33 | 1.43% | 508.99 | 522.68 | 7,081,112 |
18 Mar 2024 | 513.86 | 21.40 | 4.35% | 495.55 | 515.7299 | 7,049,742 |
15 Mar 2024 | 492.46 | -77.99 | -13.67% | 485.0001 | 503.1263 | 19,574,644 |
14 Mar 2024 | 570.45 | -3.10 | -0.54% | 568.76 | 579.54 | 5,865,327 |
13 Mar 2024 | 573.55 | -5.59 | -0.97% | 573.465 | 585.35 | 3,460,728 |
12 Mar 2024 | 579.14 | 18.72 | 3.34% | 562.60 | 579.79 | 3,462,442 |
11 Mar 2024 | 560.42 | 8.73 | 1.58% | 551.02 | 562.69 | 2,853,896 |
08 Mar 2024 | 551.69 | -4.35 | -0.78% | 550.5114 | 560.44 | 2,830,888 |
07 Mar 2024 | 556.04 | 12.95 | 2.38% | 541.59 | 558.38 | 2,658,781 |
06 Mar 2024 | 543.09 | -1.75 | -0.32% | 538.15 | 550.34 | 3,208,317 |
05 Mar 2024 | 544.84 | -23.10 | -4.07% | 539.35 | 564.19 | 4,314,392 |
04 Mar 2024 | 567.94 | -2.99 | -0.52% | 564.10 | 576.245 | 2,555,817 |
01 Mar 2024 | 570.93 | 10.65 | 1.90% | 560.68 | 572.89 | 2,957,568 |
29 Feb 2024 | 560.28 | 8.46 | 1.53% | 553.23 | 561.94 | 3,841,157 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 518.14 | 519.725 | 496.67 | 505.79 | 4,387,651 | -13.54 | -2.61% |
1 Month | 554.89 | 585.35 | 485.0001 | 527.22 | 4,894,387 | -50.29 | -9.06% |
3 Months | 570.99 | 638.25 | 485.0001 | 558.99 | 3,714,844 | -66.39 | -11.63% |
6 Months | 500.00 | 638.25 | 485.0001 | 567.31 | 3,245,067 | 4.60 | 0.92% |
1 Year | 373.42 | 638.25 | 331.91 | 513.67 | 3,250,004 | 131.18 | 35.13% |
3 Years | 469.45 | 699.54 | 274.78 | 466.72 | 3,074,844 | 35.15 | 7.49% |
5 Years | 263.50 | 699.54 | 255.1314 | 431.77 | 2,946,940 | 241.10 | 91.50% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions