ADOBE, INC.
(NASDAQ:ADBE)
542.44 USD
+10.29 (+1.93%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ADBE -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$545.50 |
$533.33 |
$542.44 |
2,090,007 |
+1.93% ![arrow up](/images/arrow-pos-sml.png) |
07/25/2024 |
$542.28 |
$527.59 |
$532.15 |
2,136,496 |
+0.21% ![arrow up](/images/arrow-pos-sml.png) |
07/24/2024 |
$544.71 |
$530.35 |
$531.04 |
2,630,081 |
-2.74% ![arrow up](/images/arrow-neg-sml.png) |
07/23/2024 |
$557.25 |
$544.44 |
$546.01 |
2,363,881 |
-1.59% ![arrow up](/images/arrow-neg-sml.png) |
07/22/2024 |
$560.19 |
$552.71 |
$554.82 |
2,391,696 |
+0.69% ![arrow up](/images/arrow-pos-sml.png) |
07/19/2024 |
$561.09 |
$548.96 |
$551.00 |
2,601,942 |
-1.05% ![arrow up](/images/arrow-neg-sml.png) |
07/18/2024 |
$564.26 |
$556.07 |
$556.85 |
2,184,657 |
-1.11% ![arrow up](/images/arrow-neg-sml.png) |
07/17/2024 |
$565.00 |
$556.46 |
$563.09 |
2,316,265 |
-0.61% ![arrow up](/images/arrow-neg-sml.png) |
07/16/2024 |
$570.10 |
$562.08 |
$566.54 |
1,539,875 |
+0.15% ![arrow up](/images/arrow-pos-sml.png) |
07/15/2024 |
$568.23 |
$560.23 |
$565.71 |
1,887,763 |
+1.19% ![arrow up](/images/arrow-pos-sml.png) |
07/12/2024 |
$562.49 |
$552.32 |
$559.05 |
2,013,985 |
+0.25% ![arrow up](/images/arrow-pos-sml.png) |
07/11/2024 |
$572.62 |
$557.09 |
$557.63 |
3,191,358 |
-1.23% ![arrow up](/images/arrow-neg-sml.png) |
07/10/2024 |
$566.93 |
$558.21 |
$564.55 |
2,368,443 |
-0.26% ![arrow up](/images/arrow-neg-sml.png) |
07/09/2024 |
$575.01 |
$562.46 |
$566.02 |
2,169,020 |
-1.63% ![arrow up](/images/arrow-neg-sml.png) |
07/08/2024 |
$576.75 |
$563.92 |
$575.40 |
3,007,422 |
-0.51% ![arrow up](/images/arrow-neg-sml.png) |
07/05/2024 |
$580.55 |
$568.92 |
$578.34 |
2,808,635 |
+1.44% ![arrow up](/images/arrow-pos-sml.png) |
07/03/2024 |
$571.83 |
$564.00 |
$570.15 |
1,664,373 |
+0.43% ![arrow up](/images/arrow-pos-sml.png) |
07/02/2024 |
$570.14 |
$560.00 |
$567.71 |
3,054,491 |
+1.37% ![arrow up](/images/arrow-pos-sml.png) |
07/01/2024 |
$561.21 |
$549.73 |
$560.01 |
3,070,159 |
+0.80% ![arrow up](/images/arrow-pos-sml.png) |
06/28/2024 |
$558.48 |
$548.01 |
$555.54 |
5,084,543 |
+2.42% ![arrow up](/images/arrow-pos-sml.png) |