-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
+2.04% -
3 MONTH PERFORMANCE
-3.19% -
6 MONTH PERFORMANCE
+1.01% -
YEAR-TO-DATE PERFORMANCE
-16.65% -
1 YEAR PERFORMANCE
-15.03%
Adobe Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $510.66 | $497.34 (-2.61%) | $510.66 | $495.30 | 812,716 | |
| 11/06/2024 | $492.93 | $504.83 (2.41%) | $506.21 | $492.93 | 2.95 M | $224.65 B |
| 11/05/2024 | $483.09 | $486.42 (0.69%) | $486.66 | $480.47 | 1.59 M | $216.46 B |
| 11/04/2024 | $479.03 | $481.35 (0.48%) | $483.76 | $477.37 | 1.96 M | $214.20 B |
| 11/01/2024 | $475.41 | $482.80 (1.55%) | $485.16 | $475.05 | 2.85 M | $214.85 B |
| 10/31/2024 | $486.00 | $478.08 (-1.63%) | $486.05 | $477.38 | 2.98 M | $212.75 B |
| 10/30/2024 | $482.24 | $486.68 (0.92%) | $492.20 | $482.24 | 2.73 M | $216.57 B |
| 10/29/2024 | $481.92 | $485.39 (0.72%) | $487.56 | $479.33 | 2.09 M | $216.00 B |
| 10/28/2024 | $487.65 | $481.04 (-1.36%) | $488.49 | $480.48 | 2.30 M | $214.06 B |
| 10/25/2024 | $483.42 | $483.72 (0.06%) | $488.34 | $482.52 | 2.43 M | $215.26 B |
| 10/24/2024 | $486.63 | $482.87 (-0.77%) | $488.47 | $480.06 | 2.10 M | $214.88 B |
| 10/23/2024 | $492.00 | $485.03 (-1.42%) | $493.83 | $483.39 | 2.02 M | $215.84 B |
| 10/22/2024 | $496.43 | $493.11 (-0.67%) | $497.34 | $488.36 | 2.39 M | $219.43 B |
| 10/21/2024 | $494.60 | $497.71 (0.63%) | $500.65 | $492.96 | 1.68 M | $221.48 B |
| 10/18/2024 | $491.29 | $494.90 (0.73%) | $499.00 | $491.05 | 2.01 M | $220.23 B |
| 10/17/2024 | $506.51 | $496.83 (-1.91%) | $507.50 | $495.23 | 2.77 M | $221.09 B |
| 10/16/2024 | $506.39 | $502.54 (-0.76%) | $506.84 | $500.25 | 1.86 M | $223.63 B |
| 10/15/2024 | $513.82 | $508.03 (-1.13%) | $517.77 | $506.80 | 3.61 M | $226.07 B |
| 10/14/2024 | $501.80 | $509.65 (1.56%) | $514.26 | $500.41 | 3.41 M | $226.79 B |
| 10/11/2024 | $504.78 | $495.42 (-1.85%) | $507.98 | $494.90 | 2.99 M | $220.46 B |
| 10/10/2024 | $490.54 | $503.57 (2.66%) | $506.45 | $489.35 | 2.78 M | $224.09 B |
| 10/09/2024 | $495.88 | $494.08 (-0.36%) | $495.88 | $492.32 | 2.87 M | $219.87 B |
| 10/08/2024 | $492.45 | $496.24 (0.77%) | $500.00 | $486.40 | 3.55 M | $220.83 B |
| 10/07/2024 | $503.96 | $487.30 (-3.31%) | $504.87 | $486.40 | 4.87 M | $216.85 B |
| 10/04/2024 | $507.29 | $507.22 (-0.01%) | $508.56 | $503.59 | 1.95 M | $225.71 B |
| 10/03/2024 | $501.02 | $503.80 (0.55%) | $509.81 | $498.59 | 1.92 M | $224.19 B |
| 10/02/2024 | $503.87 | $505.81 (0.39%) | $510.19 | $502.82 | 1.98 M | $225.09 B |
| 10/01/2024 | $517.45 | $502.80 (-2.83%) | $519.00 | $502.50 | 3.73 M | $223.75 B |
| 09/30/2024 | $513.83 | $517.78 (0.77%) | $518.47 | $511.74 | 2.59 M | $230.41 B |
| 09/27/2024 | $516.52 | $515.48 (-0.2%) | $516.68 | $512.30 | 2.72 M | $229.39 B |
| 09/26/2024 | $520.51 | $515.38 (-0.99%) | $521.36 | $512.11 | 3.28 M | $229.34 B |
| 09/25/2024 | $526.02 | $517.90 (-1.54%) | $526.18 | $516.24 | 3.21 M | $230.47 B |
| 09/24/2024 | $527.72 | $524.07 (-0.69%) | $530.30 | $521.71 | 2.84 M | $233.21 B |
| 09/23/2024 | $525.71 | $527.87 (0.41%) | $532.00 | $524.96 | 2.11 M | $234.90 B |
| 09/20/2024 | $526.44 | $522.30 (-0.79%) | $528.63 | $515.72 | 6.10 M | $232.42 B |
| 09/19/2024 | $518.81 | $526.44 (1.47%) | $527.48 | $518.02 | 3.58 M | $234.27 B |
| 09/18/2024 | $517.01 | $508.13 (-1.72%) | $517.58 | $506.49 | 4.00 M | $226.12 B |
| 09/17/2024 | $524.29 | $515.03 (-1.77%) | $527.10 | $514.58 | 5.16 M | $229.19 B |
| 09/16/2024 | $537.40 | $521.50 (-2.96%) | $537.69 | $521.26 | 5.25 M | $232.07 B |
| 09/13/2024 | $532.57 | $536.87 (0.81%) | $540.27 | $526.60 | 10.42 M | $238.91 B |
| 09/12/2024 | $581.45 | $586.55 (0.88%) | $587.75 | $572.98 | 5.61 M | $261.01 B |
| 09/11/2024 | $573.01 | $580.38 (1.29%) | $581.24 | $559.35 | 2.68 M | $258.27 B |
| 09/10/2024 | $576.75 | $574.48 (-0.39%) | $577.80 | $567.14 | 2.03 M | $255.64 B |
| 09/09/2024 | $567.69 | $569.88 (0.39%) | $574.57 | $564.44 | 2.00 M | $253.60 B |
| 09/06/2024 | $570.90 | $563.41 (-1.31%) | $573.31 | $558.00 | 2.10 M | $252.97 B |
| 09/05/2024 | $570.75 | $567.93 (-0.49%) | $573.39 | $562.53 | 1.57 M | $255.00 B |
| 09/04/2024 | $568.87 | $575.25 (1.12%) | $578.86 | $565.76 | 1.62 M | $258.29 B |
| 09/03/2024 | $576.30 | $571.04 (-0.91%) | $586.70 | $566.79 | 2.76 M | $256.40 B |
| 08/30/2024 | $572.20 | $574.41 (0.39%) | $575.65 | $568.29 | 1.98 M | $257.91 B |
| 08/29/2024 | $567.05 | $569.63 (0.45%) | $578.40 | $567.05 | 1.96 M | $255.76 B |
| 08/28/2024 | $568.22 | $560.54 (-1.35%) | $569.59 | $557.67 | 1.29 M | $251.68 B |
| 08/27/2024 | $554.40 | $567.82 (2.42%) | $569.52 | $554.34 | 1.40 M | $254.95 B |
| 08/26/2024 | $555.03 | $559.44 (0.79%) | $560.26 | $555.03 | 1.39 M | $251.19 B |
| 08/23/2024 | $565.45 | $558.30 (-1.26%) | $566.52 | $552.50 | 2.02 M | $250.68 B |
| 08/22/2024 | $567.07 | $557.44 (-1.7%) | $572.00 | $555.65 | 1.63 M | $250.29 B |
| 08/21/2024 | $562.13 | $565.79 (0.65%) | $566.60 | $557.91 | 1.40 M | $254.04 B |
| 08/20/2024 | $564.48 | $562.25 (-0.4%) | $568.18 | $559.61 | 1.22 M | $252.45 B |
| 08/19/2024 | $550.59 | $563.12 (2.28%) | $563.77 | $550.59 | 1.42 M | $252.84 B |
| 08/16/2024 | $552.35 | $553.46 (0.2%) | $554.76 | $547.80 | 1.54 M | $248.50 B |
| 08/15/2024 | $545.19 | $554.16 (1.65%) | $557.22 | $545.01 | 2.18 M | $248.82 B |
| 08/14/2024 | $536.62 | $539.79 (0.59%) | $542.92 | $533.20 | 1.92 M | $242.37 B |
| 08/13/2024 | $530.93 | $535.22 (0.81%) | $537.72 | $527.90 | 3.06 M | $240.31 B |
| 08/12/2024 | $536.04 | $530.93 (-0.95%) | $538.08 | $525.77 | 1.45 M | $238.39 B |
| 08/09/2024 | $528.02 | $536.30 (1.57%) | $537.28 | $528.02 | 1.27 M | $240.80 B |
| 08/08/2024 | $520.59 | $530.24 (1.85%) | $531.07 | $519.56 | 2.16 M | $238.08 B |
| 08/07/2024 | $520.95 | $513.62 (-1.41%) | $531.01 | $512.86 | 1.66 M | $230.62 B |