Adobe Systems Incorporated (ADBE)

USD 354.06

(-2.4%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 461.04 473.49 460.61 468.81 2.97 Million
01 Apr, 2022 455.0 461.55 450.96 458.19 2.71 Million
31 Mar, 2022 461.59 465.43 455.43 455.62 4.14 Million
30 Mar, 2022 461.52 466.77 456.84 460.06 3.88 Million
29 Mar, 2022 459.16 467.8 452.44 466.33 4.32 Million
28 Mar, 2022 433.42 450.32 433.15 450.01 4.47 Million
25 Mar, 2022 435.44 438.62 426.0 431.62 3.28 Million
24 Mar, 2022 426.08 432.21 421.49 432.14 5.54 Million
23 Mar, 2022 437.51 437.98 416.47 422.9 13.97 Million
22 Mar, 2022 453.5 471.98 450.69 466.45 5.37 Million