Adobe Systems Incorporated (ADBE) Historical Stock Data
486.18 ↑9.61 (2.02%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADBE is down -0.26% a day on average. There have been 11 days where Adobe Systems Incorporated closed green and 19 days where ADBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 482.27 | 486.18 | ↑$3.91 (0.81%) | 477.57 | 487.49 | 2.83M |
| 2024-05-02 | 474.30 | 476.57 | ↑$2.27 (0.48%) | 468.30 | 477.16 | 2.52M |
| 2024-05-01 | 461.12 | 469.39 | ↑$8.27 (1.79%) | 460.36 | 477.76 | 2.49M |
| 2024-04-30 | 472.00 | 462.83 | ↓$9.17 (-1.94%) | 462.46 | 475.42 | 3.22M |
| 2024-04-29 | 478.04 | 473.07 | ↓$4.97 (-1.04%) | 471.07 | 481.68 | 2.95M |
| 2024-04-26 | 472.31 | 477.56 | ↑$5.25 (1.11%) | 471.69 | 482.79 | 2.46M |
| 2024-04-25 | 468.41 | 473.44 | ↑$5.03 (1.07%) | 465.78 | 474.50 | 2.25M |
| 2024-04-24 | 472.94 | 477.12 | ↑$4.18 (0.88%) | 471.73 | 478.57 | 2.34M |
| 2024-04-23 | 469.72 | 472.90 | ↑$3.18 (0.68%) | 467.83 | 474.81 | 2.20M |
| 2024-04-22 | 470.22 | 466.89 | ↓$3.32 (-0.71%) | 462.28 | 471.50 | 2.60M |
| 2024-04-19 | 476.54 | 465.02 | ↓$11.52 (-2.42%) | 463.09 | 476.58 | 3.28M |
| 2024-04-18 | 476.76 | 473.18 | ↓$3.58 (-0.75%) | 471.83 | 477.61 | 2.39M |
| 2024-04-17 | 477.31 | 474.45 | ↓$2.86 (-0.60%) | 472.69 | 481.02 | 2.03M |
| 2024-04-16 | 470.00 | 476.22 | ↑$6.22 (1.32%) | 468.49 | 478.98 | 2.66M |
| 2024-04-15 | 477.02 | 470.10 | ↓$6.92 (-1.45%) | 468.35 | 478.52 | 3.35M |
| 2024-04-12 | 477.95 | 474.09 | ↓$3.86 (-0.81%) | 468.60 | 478.78 | 5.62M |
| 2024-04-11 | 487.36 | 484.28 | ↓$3.08 (-0.63%) | 479.74 | 488.67 | 2.98M |
| 2024-04-10 | 489.39 | 487.22 | ↓$2.17 (-0.44%) | 480.28 | 491.77 | 2.49M |
| 2024-04-09 | 486.00 | 492.55 | ↑$6.55 (1.35%) | 483.31 | 493.31 | 2.55M |
| 2024-04-08 | 484.78 | 484.28 | ↓$0.50 (-0.10%) | 477.23 | 486.98 | 3.44M |
| 2024-04-05 | 488.84 | 485.12 | ↓$3.72 (-0.76%) | 481.28 | 490.09 | 4.97M |
| 2024-04-04 | 503.56 | 487.11 | ↓$16.45 (-3.27%) | 486.70 | 504.11 | 3.40M |
| 2024-04-03 | 497.36 | 497.01 | ↓$0.35 (-0.07%) | 494.71 | 498.86 | 2.60M |
| 2024-04-02 | 494.40 | 499.21 | ↑$4.81 (0.97%) | 491.34 | 500.75 | 3.08M |
| 2024-04-01 | 504.99 | 502.09 | ↓$2.90 (-0.57%) | 499.31 | 506.92 | 2.06M |
| 2024-03-28 | 508.12 | 504.60 | ↓$3.52 (-0.69%) | 500.26 | 509.00 | 3.90M |
| 2024-03-27 | 515.47 | 504.40 | ↓$11.07 (-2.15%) | 499.70 | 516.86 | 4.23M |
| 2024-03-26 | 508.06 | 507.60 | ↓$0.46 (-0.09%) | 503.59 | 512.79 | 2.81M |
| 2024-03-25 | 496.79 | 507.23 | ↑$10.44 (2.10%) | 496.69 | 510.63 | 4.28M |
| 2024-03-22 | 509.07 | 499.52 | ↓$9.55 (-1.88%) | 496.67 | 511.59 | 5.41M |
Create an account or log in to view more rows.
$ADBE buy bitches
$ADBE I warned you all fairly you morons.
$ADBE what’s gonna happen now
$ADBE Buying more
$ADBE we had no volume for days before the last big rip
$ADBE the catalyst we need !
$ADBE buy more doomers!!!
$ADBE now I buy
$ADBE just fucking go already jeesh
$ADBE headed back to all time highs shortly