Adobe Inc (ADBE) Historical Prices & Data

Adobe Inc
ADBE
(Nasdaq - US)
Closed
418.54
-14.35 (-3.31%)
in:usd•As of: Jun 07, 2023 15:59 UTC -4
After Market:417.5-1.04 (-0.25%)
Open
434.54
High
436.66
Low
417.77

Adobe Inc Historical Rates

Frequency

Daily

From May 7, 2023 to Jun 7, 2023

Date	High	Low	Open	Close	% Change
Jun 7, 2023	436.81	417.74	434.56	418.32	-3.74%
Jun 6, 2023	437.12	431.24	432.55	432.89	0.08%
Jun 5, 2023	440.38	426.96	433.01	434.18	0.27%
Jun 2, 2023	438.53	430.36	432.00	436.37	1.01%
Jun 1, 2023	430.60	412.29	412.29	426.75	3.51%
May 31, 2023	421.36	410.70	413.90	417.79	0.94%
May 30, 2023	432.99	416.08	429.94	417.21	-2.96%
May 26, 2023	416.36	396.57	396.72	415.39	4.71%
May 25, 2023	397.65	374.09	375.49	392.06	4.41%
May 24, 2023	369.06	361.72	368.41	365.76	-0.72%
May 23, 2023	376.49	369.92	371.81	370.42	-0.37%
May 22, 2023	374.40	369.66	371.25	372.05	0.22%
May 19, 2023	372.08	361.36	363.00	371.25	2.27%
May 18, 2023	361.48	356.45	357.00	360.43	0.96%
May 17, 2023	358.69	345.12	345.36	356.63	3.26%
May 16, 2023	347.06	341.17	344.20	345.11	0.26%
May 15, 2023	345.89	333.01	337.35	345.67	2.47%
May 12, 2023	340.79	331.89	340.51	335.45	-1.49%
May 11, 2023	344.66	339.37	341.88	341.58	-0.09%
May 10, 2023	352.00	341.83	348.25	344.02	-1.21%
May 9, 2023	345.00	341.23	342.50	342.65	0.04%
May 8, 2023	350.48	340.76	348.00	344.06	-1.13%

Highest:440.38

Lowest:331.89

Average:381.18

Difference:70.32

% Change:20.21%

Data Vendor: Xignite Logo

Stocks