TipRanks
Go Ultimate55% OFF

Adobe (ADBE) Historical Prices

MX:ADBE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,752.644,830.004,694.004,715.004,715.00+1.05%7870.59
Oct 29, 20264,584.994,666.214,550.004,666.214,666.21+0.84%10,2378.65
Oct 28, 20264,640.004,679.004,622.004,627.384,627.38-0.08%2620.22
Oct 27, 20264,713.974,784.004,631.154,631.154,631.15-3.52%4230.32
Oct 26, 20264,838.324,838.324,734.004,800.004,800.00-2.70%4900.34
Oct 23, 20265,025.005,063.004,915.004,933.004,933.00-2.47%4510.31
Oct 22, 20264,816.015,084.004,816.015,058.125,058.12+6.47%3,0672.13
Oct 21, 20264,770.004,770.004,747.694,750.744,750.74+0.66%6630.46
Oct 20, 20264,700.004,729.994,673.004,719.474,719.47+3.72%2,4621.57
Oct 19, 20264,502.004,550.004,502.004,550.004,550.00+0.60%1840.12
Oct 16, 20264,680.404,680.404,517.244,523.054,523.05-1.96%1,2600.81
Oct 15, 20264,420.004,700.004,420.004,613.444,613.44+3.67%2,0971.37
Oct 14, 20264,386.084,450.004,386.084,450.004,450.00+2.26%8330.55
Oct 13, 20264,373.564,373.564,339.004,351.474,351.47+0.13%1,5751.02
Oct 12, 20264,340.004,350.004,327.004,346.004,346.00-2.56%8960.58
Oct 09, 20264,400.004,487.054,400.004,460.004,460.00+1.97%1,7541.15
Oct 08, 20264,250.004,381.004,180.004,373.644,373.64+4.36%1,7771.16
Oct 07, 20264,230.004,230.004,100.004,190.994,190.99-1.90%2,1151.41
Oct 06, 20264,290.004,290.004,258.004,272.004,272.00-1.11%3960.26
Oct 05, 20264,325.004,338.004,275.004,320.004,320.00-0.16%1,0820.72
Oct 02, 20264,326.994,446.004,325.004,326.994,326.99-2.18%4830.32
Oct 01, 20264,400.004,456.004,394.004,423.434,423.43+1.81%4800.31
Sep 30, 20264,239.934,345.004,239.934,345.004,345.00+3.46%7450.49
Sep 29, 20264,150.004,199.764,150.004,199.754,199.75+1.30%9120.59
Sep 28, 20264,123.004,146.004,090.094,146.004,146.00-0.55%3370.22
Sep 25, 20264,225.004,233.004,164.004,169.004,169.00-1.64%3530.23
Sep 24, 20264,280.004,280.004,191.004,238.504,238.50+0.92%4350.28
Sep 23, 20264,148.674,236.004,148.674,200.004,200.00+1.90%3910.25
Sep 22, 20264,370.004,375.004,120.004,121.674,121.67-3.97%6,1804.25
Sep 21, 20264,320.004,330.004,250.004,291.904,291.90-0.10%8990.62
Sep 18, 20264,325.004,325.004,287.004,296.004,296.00-0.59%930.06
Sep 17, 20264,375.004,375.004,250.004,321.294,321.29-4.18%3990.27
Sep 16, 20264,510.004,520.004,455.004,510.004,510.00+0.00%00.00
Sep 15, 20264,484.504,520.004,455.004,510.004,510.00-0.83%3010.20
Sep 14, 20264,452.004,550.004,435.004,547.784,547.78+5.28%1,3800.92
Sep 11, 20264,319.554,345.004,121.004,319.554,319.55+2.11%1,4240.95
Sep 10, 20264,305.004,305.004,203.014,230.204,230.20-1.99%1,3360.90
Sep 09, 20264,371.004,371.004,305.524,316.014,316.01-0.75%6520.42
Sep 08, 20264,348.434,450.004,322.654,348.434,348.43-3.54%1,8841.20
Sep 07, 20264,508.004,508.004,508.004,508.004,508.00-0.01%370.02
Sep 04, 20264,816.004,816.004,460.004,508.304,508.30-6.59%1,9951.24
Sep 03, 20264,839.994,895.004,820.004,826.604,826.60+1.26%1,6951.06
Sep 02, 20264,766.504,800.004,766.504,766.504,766.50-1.80%4130.26
Sep 01, 20264,916.004,916.004,854.004,854.004,854.00-2.61%2390.15
Aug 31, 20264,984.064,988.004,900.004,984.064,984.06+0.24%8600.54
Aug 28, 20264,924.005,000.004,924.004,972.004,972.00+1.32%1,7871.07
Aug 27, 20264,855.004,926.794,840.004,907.194,907.19+5.81%2,8791.62
Aug 26, 20264,579.004,637.704,575.004,637.704,637.70+0.56%1,3010.72
Aug 25, 20264,630.004,645.004,612.004,612.004,612.00-1.87%6700.37
Aug 24, 20264,664.004,724.994,664.004,700.004,700.00+1.08%6460.35