Free Trial

Adobe (ADBE) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free ADBE Stock Alerts
$444.76
-1.11 (-0.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Adobe Stock Price Performance

5 Day
Performance
-7.04%
1 Month
Performance
-6.67%
3 Month
Performance
-22.10%
6 Month
Performance
-27.38%
Year-To-Date
Performance
-25.45%
1 Year
Performance
+1.92%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

ADBE Stock Chart for Sunday, June, 2, 2024

ADBE Chart by TradingView

Adobe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$445.87$444.76
-0.25%		$448.23$433.987.49 million shs$199.25 billion
05/30/2024$477.60$445.87
-6.64%		$466.82$444.845.60 million shs$199.75 billion
05/29/2024$478.43$477.60
-0.17%		$482.79$472.602.21 million shs$213.96 billion
05/28/2024$475.43$478.43
+0.63%		$478.67$469.602.57 million shs$214.34 billion
05/27/2024$475.43$475.43$485.38$473.903.09 million shs$212.99 billion
05/24/2024$483.31$475.43
-1.63%		$485.38$473.903.08 million shs$212.99 billion
05/23/2024$483.93$483.31
-0.13%		$491.68$478.822.22 million shs$216.52 billion
05/22/2024$481.85$483.93
+0.43%		$485.67$479.151.87 million shs$216.80 billion
05/21/2024$484.69$481.85
-0.59%		$487.50$477.121.91 million shs$215.87 billion
05/20/2024$483.43$484.69
+0.26%		$485.37$478.321.88 million shs$217.14 billion
05/17/2024$482.88$483.43
+0.11%		$485.88$481.522.16 million shs$216.58 billion
05/16/2024$485.35$482.88
-0.51%		$486.23$481.392.56 million shs$216.33 billion
05/15/2024$475.95$485.35
+1.97%		$489.58$476.633.49 million shs$217.44 billion
05/14/2024$483.11$475.95
-1.48%		$481.56$466.484.29 million shs$213.23 billion
05/13/2024$482.29$483.11
+0.17%		$490.16$481.712.46 million shs$216.43 billion
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:ADBE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media