Adobe Inc. (0R2Y.L)

USD 442.7

(-2.5%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2024 558.4 561.0 554.17 557.35 566.00
23 Aug, 2024 567.0 567.0 552.77 556.78 1888.00
22 Aug, 2024 567.5 572.0 556.86 558.41 1370.00
21 Aug, 2024 562.25 565.72 558.13 564.47 1702.00
20 Aug, 2024 565.0 568.19 559.89 561.56 3470.00
19 Aug, 2024 552.69 560.27 550.59 559.34 6353.00
16 Aug, 2024 552.35 554.68 549.0 552.72 3502.00
15 Aug, 2024 544.37 557.35 544.37 554.91 3204.00
14 Aug, 2024 483.91 542.37 483.91 537.9 3560.00
13 Aug, 2024 532.05 537.83 528.02 535.38 2296.00