Adobe Inc (ADBE) Historical Prices & Data

Adobe Inc
ADBE
(Nasdaq - US)
Closed
466.90
+1.88 (+0.40%)
in:usd•As of: Apr 22, 2024 15:59 UTC -4
After Market:465.69-1.21 (-0.26%)
Open
469.44
High
471.52
Low
462.46

Adobe Inc Historical Rates

Frequency

Daily

From Mar 23, 2024 to Apr 23, 2024

Date	High	Low	Open	Close	% Change
Apr 22, 2024	471.50	462.28	470.21	466.89	-0.71%
Apr 19, 2024	476.58	463.09	476.54	465.02	-2.42%
Apr 18, 2024	477.61	471.82	476.76	473.18	-0.75%
Apr 17, 2024	481.02	472.69	477.31	474.45	-0.60%
Apr 16, 2024	478.98	468.49	470.00	476.22	1.32%
Apr 15, 2024	478.52	468.35	477.02	470.10	-1.45%
Apr 12, 2024	478.78	468.60	477.95	474.09	-0.81%
Apr 11, 2024	488.67	479.74	487.36	484.28	-0.63%
Apr 10, 2024	491.76	480.28	489.39	487.22	-0.44%
Apr 9, 2024	493.31	483.31	486.00	492.55	1.35%
Apr 8, 2024	486.98	477.23	484.78	484.28	-0.10%
Apr 5, 2024	490.09	481.28	488.84	485.12	-0.76%
Apr 4, 2024	504.11	486.70	503.56	487.11	-3.27%
Apr 3, 2024	498.86	494.71	497.36	497.01	-0.07%
Apr 2, 2024	500.75	491.34	494.40	499.21	0.97%
Apr 1, 2024	506.92	499.31	504.99	502.09	-0.57%
Mar 28, 2024	509.00	500.26	508.12	504.60	-0.69%
Mar 27, 2024	516.86	499.70	515.47	504.40	-2.15%
Mar 26, 2024	512.79	503.59	508.06	507.60	-0.09%
Mar 25, 2024	510.63	496.69	496.79	507.23	2.10%

Highest:516.86

Lowest:462.28

Average:487.13

Difference:-29.90

% Change:-6.02%

Data Vendor: Xignite Logo

Stocks