Adobe Systems Incorporated (ADBE)

NASDAQ


Symbol	Exchange	Currency
ADBE	NASDAQ	USD	Real-time
ADBE	BIVA	MXN	Delayed
ADBE	Mexico	MXN	Delayed
ADBE	TradeGate	EUR	Delayed
ADBE	Frankfurt	EUR	Delayed
ADBE	Buenos Aires	ARS	Delayed
ADBE	Vienna	EUR	Real-time
ADBE	Lima	USD	Delayed

Currency in USD

Disclaimer

509.90

+5.23(+1.04%)

Closed21:00:02

Day's Range

505.44

518.58

52 wk Range

274.85

570.24

ADBE Historical Data

Assess ADBE share price history. View the open price, closing price, historical highs, lows, changes and % change of the Adobe stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

29/08/2023 - 29/09/2023

Date	Price	Open	High	Low	Vol.	Change %
29/09/2023	510.00	505.44	518.50	505.44	2.14M	+1.06%
28/09/2023	504.67	500.00	508.67	499.25	2.70M	+0.41%
27/09/2023	502.60	507.51	509.25	498.70	3.30M	-0.73%
26/09/2023	506.30	510.14	510.14	502.01	2.30M	-1.04%
25/09/2023	511.60	511.45	514.24	507.22	2.19M	-0.25%
22/09/2023	512.90	513.09	518.15	508.83	2.70M	-0.19%
21/09/2023	513.88	519.48	526.29	513.40	3.83M	-4.09%
20/09/2023	535.78	541.69	548.85	535.73	2.60M	-1.09%
19/09/2023	541.69	531.35	542.40	529.47	2.35M	+1.74%
18/09/2023	532.42	524.23	533.98	522.18	2.63M	+0.67%
15/09/2023	528.89	532.11	537.69	523.62	9.77M	-4.21%
14/09/2023	552.16	551.09	555.19	544.34	4.40M	-0.25%
13/09/2023	553.56	557.02	559.85	546.43	3.45M	+2.09%
12/09/2023	542.21	555.63	559.09	540.37	3.93M	-3.95%
11/09/2023	564.50	562.00	565.43	556.70	2.06M	+0.74%
08/09/2023	560.36	568.90	570.24	558.03	2.27M	-0.02%
07/09/2023	560.46	554.00	561.83	551.08	2.08M	-0.26%
06/09/2023	561.94	560.45	564.06	555.85	2.30M	-0.52%
05/09/2023	564.88	557.88	567.59	555.42	2.33M	+0.30%
01/09/2023	563.21	564.80	569.98	558.52	2.23M	+0.69%
31/08/2023	559.34	547.00	562.10	546.76	3.89M	+2.56%
30/08/2023	545.36	540.10	546.00	536.09	1.92M	+0.89%
29/08/2023	540.57	527.70	541.97	526.15	2.16M	+2.01%

Highest

570.24

Change %

-3.76

Average

537.79

Difference

71.54

Lowest

498.70

Markets

FTSE 100

7,608.08

+6.23

+0.08%

DAX

15,386.58

+63.08

+0.41%

Euro Stoxx 50

4,173.35

+11.79

+0.28%

S&P 500

4,289.63

-10.07

-0.23%

Nikkei 225

31,861.50

+10.50

+0.03%

Dow Jones

33,507.70

-158.64

-0.47%

FTSE 100 Futures

7,630.80

-22.4

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	469.90	+1.93%	36.88M
BP	531.40	-1.79%	29.76M
HSBC	644.90	0.00%	19.38M
Shell	2,606.00	-2.05%	9.05M
Unilever	4,062.00	+0.68%	3.75M
Rio Tinto PLC	5,174.00	-0.23%	2.16M
AstraZeneca	11,102.00	+0.87%	1.59M

Name	Last	Chg. %	Vol.
Frontline	196.90	+73.79%	22.04K
Inland ZDP Prf	46.90	+56.33%	5.47K
Clean Invest Africa	0.22	+50.00%	909.44K
Saipem	1.45	+33.46%	4.12M
Oxford Biodynamics	37.00	+29.82%	6.41M
Future	889.00	+24.42%	1.34M
Insig Ai	22.50	+21.62%	290.73K

Name	Last	Chg. %	Vol.
BioGaia B	101.20	-80.37%	1.05K
H Lundbeck B	38.16	-78.03%	25.79K
Inland	2.00	-76.47%	99.84K
Atlas Copco B	128.35	-66.03%	22.89K
Tomra Systems	122.70	-64.72%	55.30K
Bidstack	0.29	-53.60%	109.40M
Electrolux B	113.40	-43.85%	45.83K

Trending Stocks

Name	Last	Chg. %	Vol.
Glencore	469.90	+1.93%	36.88M
Carnival	997.60	-4.86%	1.76M
Rolls-Royce Holdings	220.90	-0.27%	18.01M
Oxford Biodynamics	37.00	+29.82%	6.41M
Lloyds Banking	44.37	+0.25%	85.10M

Popular Searches

Please try another search

Adobe Systems Incorporated (ADBE)

ADBE Historical Data

Trending Stocks