Free Trial

Adobe (ADBE) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ADBE Stock Alerts
$482.29
-0.36 (-0.07%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Adobe Stock Price Performance

5 Day
Performance
-2.03%
1 Month
Performance
+1.73%
3 Month
Performance
-21.17%
6 Month
Performance
-19.24%
Year-To-Date
Performance
-19.16%
1 Year
Performance
+43.77%
Receive ADBE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adobe and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

ADBE Stock Chart for Monday, May, 13, 2024

ADBE Chart by TradingView

Adobe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$482.65$482.29
-0.07%		$489.48$480.302.74 million shs$216.07 billion
05/09/2024$488.10$482.65
-1.12%		$490.44$481.652.30 million shs$216.23 billion
05/08/2024$492.27$488.10
-0.85%		$495.81$486.922.16 million shs$218.67 billion
05/07/2024$493.59$492.27
-0.27%		$496.76$489.172.52 million shs$220.54 billion
05/06/2024$486.18$493.59
+1.52%		$495.42$488.002.10 million shs$221.13 billion
05/03/2024$476.57$486.18
+2.02%		$487.38$477.572.83 million shs$217.81 billion
05/02/2024$469.39$476.57
+1.53%		$477.16$468.302.52 million shs$213.50 billion
05/01/2024$462.83$469.39
+1.42%		$477.63$460.362.49 million shs$210.29 billion
04/30/2024$473.07$462.83
-2.16%		$475.42$462.463.22 million shs$207.35 billion
04/29/2024$477.56$473.07
-0.94%		$481.68$471.072.95 million shs$211.94 billion
04/26/2024$473.44$477.56
+0.87%		$482.79$471.712.46 million shs$213.95 billion
04/25/2024$477.12$473.44
-0.77%		$474.50$465.782.25 million shs$212.10 billion
04/24/2024$472.90$477.12
+0.89%		$478.56$471.872.34 million shs$213.75 billion
04/23/2024$466.89$472.90
+1.29%		$474.81$467.842.20 million shs$211.86 billion
04/22/2024$465.02$466.89
+0.40%		$471.50$462.282.60 million shs$209.17 billion
04/19/2024$473.18$465.02
-1.72%		$476.54$463.093.28 million shs$208.33 billion
04/18/2024$474.45$473.18
-0.27%		$477.61$471.832.39 million shs$211.98 billion
04/17/2024$476.22$474.45
-0.37%		$481.02$472.842.03 million shs$212.55 billion
04/16/2024$470.10$476.22
+1.30%		$478.98$468.492.66 million shs$213.35 billion
04/15/2024$474.09$470.10
-0.84%		$478.35$468.473.35 million shs$210.60 billion
04/12/2024$484.28$474.09
-2.10%		$478.78$468.605.62 million shs$212.39 billion
04/11/2024$487.22$484.28
-0.60%		$488.67$479.742.96 million shs$216.96 billion
04/10/2024$492.55$487.22
-1.08%		$491.77$480.282.49 million shs$218.27 billion
04/09/2024$484.28$492.55
+1.71%		$493.31$483.312.55 million shs$220.66 billion
04/08/2024$485.12$484.28
-0.17%		$486.96$477.233.44 million shs$216.96 billion
04/05/2024$487.11$485.12
-0.41%		$490.08$481.344.97 million shs$217.33 billion
04/04/2024$497.01$487.11
-1.99%		$504.08$486.803.40 million shs$218.23 billion
04/03/2024$499.21$497.01
-0.44%		$498.83$494.772.60 million shs$222.66 billion
04/02/2024$502.09$499.21
-0.57%		$500.75$491.343.08 million shs$223.65 billion
04/01/2024$504.60$502.09
-0.50%		$506.92$499.312.06 million shs$227.22 billion
03/29/2024$504.60$504.60$509.00$500.263.90 million shs$228.36 billion
03/28/2024$504.40$504.60
+0.04%		$509.00$500.263.90 million shs$228.36 billion
03/27/2024$507.60$504.40
-0.63%		$516.86$499.704.23 million shs$228.27 billion
03/26/2024$507.23$507.60
+0.07%		$512.79$503.592.81 million shs$229.71 billion
03/25/2024$499.52$507.23
+1.54%		$510.57$496.694.28 million shs$229.55 billion
03/22/2024$511.25$499.52
-2.29%		$511.44$496.705.41 million shs$226.06 billion
03/21/2024$519.14$511.25
-1.52%		$519.73$506.225.20 million shs$231.36 billion
03/20/2024$521.19$519.14
-0.39%		$523.87$512.504.23 million shs$234.94 billion
03/19/2024$513.86$521.19
+1.43%		$522.64$508.997.08 million shs$235.86 billion
03/18/2024$492.46$513.86
+4.35%		$515.73$495.557.05 million shs$232.55 billion
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
03/15/2024$570.45$492.46
-13.67%		$503.13$485.0019.57 million shs$222.86 billion
03/14/2024$573.55$570.45
-0.54%		$579.54$568.765.76 million shs$258.16 billion
03/13/2024$579.14$573.55
-0.97%		$585.35$573.413.46 million shs$259.56 billion
03/12/2024$560.42$579.14
+3.34%		$579.79$562.603.46 million shs$262.09 billion
03/11/2024$551.69$560.42
+1.58%		$562.69$551.042.85 million shs$253.62 billion
03/08/2024$556.04$551.69
-0.78%		$560.00$550.512.83 million shs$249.67 billion
03/07/2024$543.09$556.04
+2.38%		$558.38$541.702.66 million shs$251.63 billion
03/06/2024$544.84$543.09
-0.32%		$550.64$538.153.21 million shs$245.78 billion
03/05/2024$567.94$544.84
-4.07%		$564.19$539.354.28 million shs$246.27 billion
03/04/2024$570.93$567.94
-0.52%		$576.25$564.102.56 million shs$256.71 billion
03/01/2024$560.28$570.93
+1.90%		$572.89$560.682.97 million shs$258.06 billion
02/29/2024$551.82$560.28
+1.53%		$561.94$553.293.84 million shs$253.25 billion
02/28/2024$552.49$551.82
-0.12%		$557.17$549.762.31 million shs$249.42 billion
02/27/2024$560.48$552.49
-1.43%		$565.91$548.543.25 million shs$249.73 billion
02/26/2024$553.44$560.48
+1.27%		$570.60$556.564.24 million shs$253.34 billion
02/23/2024$537.57$553.44
+2.95%		$557.18$541.544.54 million shs$250.15 billion
02/22/2024$538.52$537.57
-0.18%		$555.55$534.565.02 million shs$242.98 billion
02/21/2024$541.91$538.52
-0.63%		$542.57$529.374.49 million shs$243.41 billion
02/20/2024$546.66$541.91
-0.87%		$545.83$528.016.56 million shs$244.94 billion
02/19/2024$546.66$546.66$590.14$546.3710.33 million shs$247.09 billion
02/16/2024$590.44$546.66
-7.41%		$590.14$546.3710.32 million shs$247.09 billion
02/15/2024$604.66$590.44
-2.35%		$607.32$589.773.67 million shs$266.88 billion
02/14/2024$601.89$604.66
+0.46%		$610.33$602.521.61 million shs$273.31 billion
02/13/2024$611.84$601.89
-1.63%		$608.39$590.002.98 million shs$272.05 billion
02/12/2024$627.21$611.84
-2.45%		$626.35$611.582.32 million shs$276.55 billion

Related Companies:
This page (NASDAQ:ADBE) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace
Elon to Transform U.S. Economy?
Porter & Company