Adobe Systems Incorporated (ADBE)

USD 326.78

(1.49%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 286.03 288.9 276.75 276.96 6.74 Million
23 Sep, 2022 285.57 288.55 280.7 284.56 4.73 Million
22 Sep, 2022 282.0 289.55 280.06 287.06 5.65 Million
21 Sep, 2022 292.84 297.94 286.22 286.3 4.91 Million
20 Sep, 2022 292.82 294.08 287.81 291.06 6.54 Million
19 Sep, 2022 294.88 299.28 293.46 296.06 6.59 Million
16 Sep, 2022 298.32 300.2 292.14 299.5 14.94 Million
15 Sep, 2022 323.15 329.0 305.0 309.13 27.84 Million
14 Sep, 2022 369.57 374.24 365.61 371.52 3 Million
13 Sep, 2022 382.55 383.58 367.37 368.39 4.17 Million