ADOBE SYS Historical Stock Price

Below is the stock price history for Adobe Sys ADBE. Data is recorded each day for the historical open, high, low, close and volume. The Adobe Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Adobe Sys Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 514.76 515.25 511.21 513.96 126,805
2021-04-19 519.70 519.89 514.74 515.31 101,824
2021-04-16 522.065 524.86 519.78 524.61 106,702
2021-04-15 522.07 524.49 520.95 523.41 147,217
2021-04-14 516.15 516.58 509.77 510.27 111,241
2021-04-13 512.43 515.36 510.77 514.62 143,472
2021-04-12 501.56 506.77 500.12 506.06 82,073
2021-04-09 499.36 504.30 498.23 504.30 130,678
2021-04-08 500.67 502.62 498.42 499.565 120,280
2021-04-07 493.14 494.54 490.28 493.45 85,092
2021-04-06 492.44 495.30 490.92 490.92 89,621
2021-04-05 488.51 495.37 488.51 492.74 164,065
2021-04-02 483.98 483.98 483.98 483.98 173,429
2021-04-01 486.63 486.63 480.89 483.09 159,460
2021-03-31 478.51 482.09 475.96 475.96 143,741
2021-03-30 463.53 468.80 463.53 465.63 214,315
2021-03-29 465.59 471.30 465.59 468.55 172,449
2021-03-26 458.11 465.78 454.91 465.78 191,424
2021-03-25 452.38 453.42 446.46 451.64 229,164
2021-03-24 448.74 459.91 448.74 452.32 310,114
2021-03-23 463.66 466.77 459.37 459.37 294,294
2021-03-22 452.35 457.65 451.62 452.09 121,826
2021-03-19 441.08 444.30 440.76 441.75 145,466
2021-03-18 441.00 446.56 439.53 439.53 174,467
2021-03-17 447.76 453.40 442.50 450.56 174,630
2021-03-16 454.73 457.26 450.11 453.07 108,219
2021-03-15 440.15 446.52 438.53 446.52 132,148
2021-03-12 443.28 445.54 439.09 444.35 131,359
2021-03-11 447.00 453.565 447.00 451.88 171,708
2021-03-10 447.91 447.91 437.30 437.30 144,807

» More Adobe Sys Stock Price History

To see other companies like Adobe Sys (ADBE), view our stock market today for news, and other data.