Adobe Systems Incorporated (ADBE) Historical Stock Data
499.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADBE is up 0.02% a day on average. There have been 15 days where Adobe Systems Incorporated closed green and 15 days where ADBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 505.41 | 499.50 | ↓$5.91 (-1.17%) | 494.61 | 506.36 | 1.87M |
| 2024-11-19 | 496.00 | 499.61 | ↑$3.61 (0.73%) | 495.46 | 502.41 | 1.96M |
| 2024-11-18 | 505.00 | 499.51 | ↓$5.49 (-1.09%) | 497.69 | 505.51 | 2.26M |
| 2024-11-15 | 520.30 | 503.37 | ↓$16.93 (-3.25%) | 498.81 | 524.50 | 4.61M |
| 2024-11-14 | 530.55 | 529.87 | ↓$0.68 (-0.13%) | 523.46 | 534.64 | 3.10M |
| 2024-11-13 | 523.79 | 532.50 | ↑$8.71 (1.66%) | 520.59 | 539.92 | 3.47M |
| 2024-11-12 | 504.39 | 526.42 | ↑$22.03 (4.37%) | 504.27 | 528.91 | 4.12M |
| 2024-11-11 | 493.60 | 504.48 | ↑$10.88 (2.20%) | 493.60 | 507.72 | 3.54M |
| 2024-11-08 | 503.83 | 494.68 | ↓$9.15 (-1.82%) | 493.69 | 505.00 | 2.85M |
| 2024-11-07 | 510.66 | 500.92 | ↓$9.73 (-1.91%) | 495.30 | 510.66 | 2.64M |
| 2024-11-06 | 492.93 | 504.83 | ↑$11.90 (2.41%) | 492.93 | 506.21 | 2.97M |
| 2024-11-05 | 483.09 | 486.42 | ↑$3.33 (0.69%) | 480.47 | 486.66 | 1.59M |
| 2024-11-04 | 479.03 | 481.35 | ↑$2.32 (0.48%) | 477.37 | 483.76 | 1.96M |
| 2024-11-01 | 475.41 | 482.80 | ↑$7.39 (1.55%) | 475.05 | 485.16 | 2.85M |
| 2024-10-31 | 486.00 | 478.08 | ↓$7.92 (-1.63%) | 477.38 | 486.05 | 2.98M |
| 2024-10-30 | 482.24 | 486.68 | ↑$4.44 (0.92%) | 482.24 | 492.20 | 2.73M |
| 2024-10-29 | 481.92 | 485.39 | ↑$3.47 (0.72%) | 479.33 | 487.56 | 2.09M |
| 2024-10-28 | 487.65 | 481.04 | ↓$6.61 (-1.36%) | 480.48 | 488.49 | 2.30M |
| 2024-10-25 | 483.42 | 483.72 | ↑$0.30 (0.06%) | 482.52 | 488.34 | 2.43M |
| 2024-10-24 | 486.63 | 482.87 | ↓$3.76 (-0.77%) | 480.06 | 488.47 | 2.10M |
| 2024-10-23 | 492.00 | 485.03 | ↓$6.97 (-1.42%) | 483.39 | 493.83 | 2.02M |
| 2024-10-22 | 496.43 | 493.11 | ↓$3.32 (-0.67%) | 488.36 | 497.34 | 2.39M |
| 2024-10-21 | 494.60 | 497.71 | ↑$3.11 (0.63%) | 492.96 | 500.65 | 1.68M |
| 2024-10-18 | 491.29 | 494.90 | ↑$3.61 (0.73%) | 491.05 | 499.00 | 2.01M |
| 2024-10-17 | 506.51 | 496.83 | ↓$9.68 (-1.91%) | 495.23 | 507.50 | 2.77M |
| 2024-10-16 | 506.39 | 502.54 | ↓$3.85 (-0.76%) | 500.25 | 506.84 | 1.86M |
| 2024-10-15 | 513.82 | 508.03 | ↓$5.79 (-1.13%) | 506.80 | 517.77 | 3.61M |
| 2024-10-14 | 501.80 | 509.65 | ↑$7.85 (1.56%) | 500.41 | 514.26 | 3.41M |
| 2024-10-11 | 504.78 | 495.42 | ↓$9.36 (-1.85%) | 494.90 | 507.98 | 2.99M |
| 2024-10-10 | 490.54 | 503.57 | ↑$13.03 (2.66%) | 489.35 | 506.45 | 2.77M |
Create an account or log in to view more rows.
$ADBE power hour will be fucking crazy
$ADBE call the SEC
$ADBE longer we hold
more pressure on the shorts
$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!!!