Adobe Inc. (ADBE)

USD 349.47

(1.82%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2024 556.1 557.9 546.11 547.93 3.58 Million
06 Dec, 2024 544.15 554.37 542.9 552.96 2.96 Million
05 Dec, 2024 534.42 540.11 529.79 538.22 2.62 Million
04 Dec, 2024 523.02 541.77 521.01 536.49 3.3 Million
03 Dec, 2024 511.04 516.78 504.51 516.26 2.11 Million
02 Dec, 2024 512.85 518.77 511.53 516.2 2 Million
29 Nov, 2024 517.65 517.65 513.58 515.93 1.45 Million
27 Nov, 2024 523.21 525.88 508.72 513.68 2.32 Million
26 Nov, 2024 519.95 525.76 516.36 525.3 2.41 Million
25 Nov, 2024 519.09 523.21 513.19 518.73 3.32 Million