ADBE

Adobe Historical Data - ADBE

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Adobe Inc ADBE NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
10.75 2.85% 387.39 10:00:00
Open Price Low Price High Price Close Price Previous Close
380.21 378.22 388.06 387.72 376.64
more quote information »

ADBE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week349.00388.06338.00364.025,124,09838.3911.0%
1 Month414.79441.90338.00392.163,914,445-27.40-6.61%
3 Months455.00473.49338.00404.783,269,682-67.61-14.86%
6 Months575.93582.88338.00449.503,622,736-188.54-32.74%
1 Year575.90699.54338.00516.362,916,545-188.51-32.73%
3 Years300.00699.54255.1314437.962,786,74787.3929.13%
5 Years146.06699.54138.00352.852,816,804241.33165.23%

ADBE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 387.72 11.08 2.94% 380.21 388.06 378.22 3,303,439
24 Jun 2022 376.64 11.31 3.1% 371.71 378.18 367.47 2,532,957
23 Jun 2022 365.33 2.34 0.64% 360.79 372.55 358.2228 3,164,950
22 Jun 2022 362.99 2.20 0.61% 355.02 372.72 353.51 5,343,203
18 Jun 2022 360.79 -4.29 -1.18% 349.00 367.32 338.00 9,455,281
17 Jun 2022 365.08 -11.84 -3.14% 369.38 376.12 360.90 5,739,027
16 Jun 2022 376.92 6.10 1.65% 376.03 382.75 368.50 3,663,326
15 Jun 2022 370.82 -0.83 -0.22% 371.65 376.89 367.31 3,196,982
14 Jun 2022 371.65 -22.19 -5.63% 377.18 385.65 371.085 4,724,130
11 Jun 2022 393.84 -32.58 -7.64% 412.90 413.96 390.185 4,406,443
10 Jun 2022 426.42 -2.42 -0.56% 426.97 436.04 423.48 2,571,272
09 Jun 2022 428.84 -4.58 -1.06% 430.79 433.75 426.42 1,790,007
08 Jun 2022 433.42 3.96 0.92% 425.00 435.20 423.12 1,610,684
07 Jun 2022 429.46 -0.30 -0.07% 437.55 440.00 427.0361 1,563,855
04 Jun 2022 429.76 -11.52 -2.61% 430.71 438.01 427.255 2,355,367
03 Jun 2022 441.28 23.12 5.53% 418.16 441.90 415.84 3,415,471
02 Jun 2022 418.16 1.68 0.4% 428.85 437.549 413.785 3,424,425
01 Jun 2022 416.48 -11.74 -2.74% 424.98 427.29 412.79 7,943,348
31 May 2022 428.22 0.00 0.0% 428.22 428.22 428.22 0
28 May 2022 428.22 19.62 4.8% 414.79 428.55 414.63 3,559,278
27 May 2022 408.60 6.10 1.52% 404.60 411.55 402.46 2,419,502
26 May 2022 402.50 4.09 1.03% 395.32 406.095 394.71 2,725,897
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.

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

P: V: D:20220625 17:18:39