Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 574.41 | 4.78 | 0.84% | 572.20 | 575.65 | 568.2865 | 1,980,237 |
| Aug 29 2024 | 569.63 | 9.09 | 1.62% | 567.73 | 578.40 | 567.05 | 1,955,665 |
| Aug 28 2024 | 560.54 | -7.28 | -1.28% | 568.36 | 569.59 | 557.67 | 1,287,115 |
| Aug 27 2024 | 567.82 | 8.38 | 1.50% | 554.40 | 569.52 | 554.3439 | 1,406,813 |
| Aug 26 2024 | 559.44 | 1.14 | 0.20% | 556.80 | 560.26 | 555.03 | 1,386,958 |
| Aug 23 2024 | 558.30 | 0.86 | 0.15% | 565.45 | 566.52 | 552.50 | 2,021,965 |
| Aug 22 2024 | 557.44 | -8.35 | -1.48% | 567.07 | 571.99 | 555.65 | 1,627,330 |
| Aug 21 2024 | 565.79 | 3.54 | 0.63% | 562.13 | 566.60 | 557.91 | 1,401,270 |
| Aug 20 2024 | 562.25 | -0.87 | -0.15% | 564.48 | 568.18 | 559.61 | 1,218,966 |
| Aug 19 2024 | 563.12 | 9.66 | 1.75% | 550.59 | 563.77 | 550.59 | 1,422,559 |
| Aug 16 2024 | 553.46 | -0.70 | -0.13% | 552.35 | 554.76 | 547.80 | 1,541,691 |
| Aug 15 2024 | 554.16 | 14.37 | 2.66% | 545.19 | 557.22 | 545.01 | 2,179,722 |
| Aug 14 2024 | 539.79 | 4.57 | 0.85% | 536.62 | 542.9205 | 533.20 | 1,916,257 |
| Aug 13 2024 | 535.22 | 4.29 | 0.81% | 530.93 | 537.72 | 527.96 | 3,062,909 |
| Aug 12 2024 | 530.93 | -5.37 | -1.00% | 535.90 | 537.7125 | 525.77 | 1,450,364 |
| Aug 09 2024 | 536.30 | 6.06 | 1.14% | 528.59 | 537.28 | 528.02 | 1,272,351 |
| Aug 08 2024 | 530.24 | 16.62 | 3.24% | 520.59 | 531.07 | 519.56 | 2,150,918 |
| Aug 07 2024 | 513.62 | -0.58 | -0.11% | 520.95 | 531.005 | 512.86 | 1,662,428 |
| Aug 06 2024 | 514.20 | 4.88 | 0.96% | 513.69 | 519.16 | 509.01 | 2,076,904 |
| Aug 05 2024 | 509.32 | -16.85 | -3.20% | 504.23 | 515.90 | 500.00 | 3,429,992 |
| Aug 02 2024 | 526.17 | -20.24 | -3.70% | 535.78 | 536.84 | 519.68 | 2,733,515 |
| Aug 01 2024 | 546.41 | -5.24 | -0.95% | 550.00 | 561.98 | 540.24 | 2,073,937 |
| Jul 31 2024 | 551.65 | 12.94 | 2.40% | 547.05 | 555.55 | 543.77 | 2,768,455 |
| Jul 30 2024 | 538.71 | 2.10 | 0.39% | 541.10 | 543.67 | 530.9501 | 1,564,558 |
| Jul 29 2024 | 536.61 | -5.83 | -1.07% | 546.00 | 546.00 | 535.19 | 1,590,023 |
| Jul 26 2024 | 542.44 | 10.29 | 1.93% | 535.35 | 545.4999 | 533.69 | 2,089,595 |
| Jul 25 2024 | 532.15 | 1.11 | 0.21% | 537.97 | 542.28 | 527.59 | 2,136,216 |
| Jul 24 2024 | 531.04 | -14.97 | -2.74% | 542.00 | 544.71 | 530.35 | 2,625,841 |
| Jul 23 2024 | 546.01 | -8.81 | -1.59% | 555.67 | 557.249 | 544.44 | 2,361,824 |
| Jul 22 2024 | 554.82 | 3.82 | 0.69% | 558.025 | 560.19 | 552.82 | 2,391,183 |
| Jul 19 2024 | 551.00 | -5.85 | -1.05% | 557.05 | 561.09 | 548.96 | 2,597,107 |
| Jul 18 2024 | 556.85 | -6.24 | -1.11% | 564.90 | 564.90 | 556.07 | 2,184,062 |
| Jul 17 2024 | 563.09 | -3.45 | -0.61% | 564.42 | 565.00 | 556.46 | 2,315,711 |
| Jul 16 2024 | 566.54 | 0.83 | 0.15% | 565.89 | 570.10 | 562.08 | 1,538,473 |
| Jul 15 2024 | 565.71 | 6.66 | 1.19% | 560.23 | 568.23 | 560.23 | 1,887,562 |
| Jul 12 2024 | 559.05 | 1.42 | 0.25% | 555.10 | 562.49 | 552.315 | 2,013,711 |
| Jul 11 2024 | 557.63 | -6.92 | -1.23% | 563.02 | 572.62 | 557.09 | 3,189,856 |
| Jul 10 2024 | 564.55 | -1.47 | -0.26% | 564.71 | 566.93 | 558.21 | 2,367,620 |
| Jul 09 2024 | 566.02 | -9.38 | -1.63% | 573.05 | 574.695 | 562.52 | 2,168,491 |
| Jul 08 2024 | 575.40 | -2.94 | -0.51% | 572.15 | 576.745 | 563.92 | 3,006,295 |
| Jul 05 2024 | 578.34 | 8.19 | 1.44% | 571.31 | 580.55 | 568.97 | 2,808,043 |
| Jul 03 2024 | 570.15 | 2.44 | 0.43% | 564.292 | 571.615 | 564.0001 | 1,690,771 |
| Jul 02 2024 | 567.71 | 7.70 | 1.37% | 560.00 | 570.14 | 559.715 | 3,048,596 |
| Jul 01 2024 | 560.01 | 13.25 | 2.42% | 551.79 | 561.21 | 549.73 | 3,069,033 |
| Jun 28 2024 | 546.76 | 0.00 | 0.00% | 546.76 | 546.76 | 546.76 | 0 |
| Jun 27 2024 | 546.76 | 18.10 | 3.42% | 533.21 | 549.16 | 532.17 | 4,731,907 |
| Jun 26 2024 | 528.66 | 1.78 | 0.34% | 528.58 | 530.66 | 526.01 | 2,931,173 |
| Jun 25 2024 | 526.88 | 2.71 | 0.52% | 526.20 | 529.68 | 522.24 | 3,143,194 |
| Jun 24 2024 | 524.17 | -9.27 | -1.74% | 531.96 | 534.56 | 523.48 | 3,064,963 |
| Jun 21 2024 | 533.44 | 10.49 | 2.01% | 530.31 | 535.00 | 524.715 | 6,621,367 |
| Jun 20 2024 | 522.95 | 0.70 | 0.13% | 528.00 | 533.23 | 520.40 | 5,750,837 |
| Jun 18 2024 | 522.25 | 3.51 | 0.68% | 515.08 | 530.37 | 513.13 | 4,225,218 |
| Jun 17 2024 | 518.74 | -6.57 | -1.25% | 525.77 | 525.94 | 505.38 | 7,158,413 |
| Jun 14 2024 | 525.31 | 66.57 | 14.51% | 530.25 | 534.45 | 521.88 | 14,837,865 |
| Jun 13 2024 | 458.74 | -1.13 | -0.25% | 458.15 | 462.3899 | 453.50 | 8,433,126 |
| Jun 12 2024 | 459.87 | -2.82 | -0.61% | 469.15 | 471.01 | 459.16 | 3,641,238 |
| Jun 11 2024 | 462.69 | 2.75 | 0.60% | 456.91 | 462.74 | 455.63 | 2,725,094 |
| Jun 10 2024 | 459.94 | -5.49 | -1.18% | 453.84 | 462.23 | 451.51 | 3,210,215 |
| Jun 07 2024 | 465.43 | 7.30 | 1.59% | 458.13 | 468.93 | 458.13 | 2,683,116 |
| Jun 06 2024 | 458.13 | 2.33 | 0.51% | 457.00 | 467.8515 | 457.08 | 3,233,530 |
| Jun 05 2024 | 455.80 | 7.43 | 1.66% | 449.19 | 458.60 | 449.09 | 3,293,781 |
| Jun 04 2024 | 448.37 | 9.35 | 2.13% | 442.82 | 450.12 | 441.59 | 3,410,949 |
| Jun 03 2024 | 439.02 | -5.74 | -1.29% | 447.30 | 449.84 | 436.58 | 3,966,199 |
