Trade Now

Capital at risk Advertisement
Share Name Share Symbol Market Type
Adobe Inc NASDAQ:ADBE NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 298.41 297.00 297.99 461 10:17:15

Adobe (ADBE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
06 Oct 2022298.411.030.35%297.15305.324,883,349
05 Oct 2022297.382.410.82%289.175298.80873,467,874
04 Oct 2022294.979.733.41%290.18296.794,508,346
03 Oct 2022285.2410.043.65%277.00286.903,737,243
30 Sep 2022275.20-3.05-1.1%274.85284.294,576,420
29 Sep 2022278.25-3.15-1.12%275.01279.595,154,138
28 Sep 2022281.403.831.38%275.37282.744,945,841
27 Sep 2022277.570.610.22%274.78284.506,388,814
26 Sep 2022276.96-7.60-2.67%276.75288.906,743,186
23 Sep 2022284.56-2.50-0.87%280.70288.55374,737,160
22 Sep 2022287.060.760.27%280.06289.555,656,756
21 Sep 2022286.30-4.76-1.64%286.22297.944,899,330
20 Sep 2022291.06-5.00-1.69%287.8088294.086,546,596
19 Sep 2022296.06-3.44-1.15%293.4642299.286,589,974
16 Sep 2022299.50-9.63-3.12%292.14300.2014,948,097
15 Sep 2022309.13-62.39-16.79%305.00329.0027,808,881
14 Sep 2022371.523.130.85%365.61374.243,003,174
13 Sep 2022368.39-27.97-7.06%367.37383.5754,173,825
12 Sep 2022396.361.580.4%389.28396.392,854,101
09 Sep 2022394.7811.152.91%389.665396.092,998,963
08 Sep 2022383.633.911.03%375.2001386.662,276,296
07 Sep 2022379.7211.423.1%367.19381.522,384,899
Download more Adobe Inc Historical Data

Adobe Inc (ADBE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week279.00305.32274.85290.174,234,64619.416.96%
1 Month390.00396.39274.78302.316,431,103-91.59-23.48%
3 Months377.79451.15274.78344.393,707,324-79.38-21.01%
6 Months444.09455.9199274.78370.183,383,843-145.68-32.8%
1 Year578.46699.54274.78450.643,381,452-280.05-48.41%
3 Years276.01699.54255.1314439.972,889,42322.408.12%
5 Years150.76699.54148.15360.562,903,760147.6597.94%
ADVFN Advertorial
Your Recent History
NASDAQ
ADBE
Adobe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 09:49:09