The closing price for Adobe Systems (ADBE) in March 2023 was $385.37, on March 31, 2023. It was up 19% for the month. The latest price is $385.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $382.29 | $385.73 | $380.26 | $385.37 | 3,063,428 |
March 30 2023 | $381.65 | $382.58 | $378.08 | $381.90 | 2,138,955 |
March 29 2023 | $376.68 | $380.12 | $375.56 | $379.16 | 2,497,612 |
March 28 2023 | $373.42 | $374.00 | $367.82 | $373.40 | 1,780,809 |
March 27 2023 | $376.51 | $380.35 | $369.68 | $373.15 | 2,832,190 |
March 24 2023 | $370.23 | $375.23 | $367.72 | $374.96 | 2,995,521 |
March 23 2023 | $368.99 | $375.25 | $365.49 | $369.00 | 3,138,588 |
March 22 2023 | $375.00 | $377.33 | $361.52 | $361.71 | 3,878,428 |
March 21 2023 | $364.63 | $376.40 | $362.92 | $374.22 | 4,479,191 |
March 20 2023 | $357.61 | $364.94 | $355.35 | $362.88 | 3,946,758 |
March 17 2023 | $354.78 | $360.63 | $350.84 | $358.14 | 6,725,352 |
March 16 2023 | $344.57 | $355.49 | $340.53 | $353.29 | 6,948,578 |
March 15 2023 | $330.00 | $334.28 | $328.17 | $333.61 | 4,627,109 |
March 14 2023 | $332.21 | $335.17 | $328.70 | $333.33 | 3,850,920 |
March 13 2023 | $329.42 | $333.00 | $323.29 | $324.27 | 4,203,455 |
March 10 2023 | $338.34 | $338.52 | $328.45 | $329.30 | 4,148,249 |
March 09 2023 | $344.72 | $350.13 | $336.99 | $338.37 | 3,798,302 |
March 08 2023 | $346.74 | $348.69 | $343.47 | $345.84 | 2,518,851 |
March 07 2023 | $347.86 | $352.17 | $344.06 | $344.80 | 2,252,817 |
March 06 2023 | $344.33 | $351.78 | $344.28 | $347.02 | 3,060,306 |
March 03 2023 | $334.69 | $344.76 | $334.48 | $344.04 | 3,725,472 |
March 02 2023 | $323.38 | $334.46 | $321.56 | $333.50 | 3,846,745 |
March 01 2023 | $323.80 | $325.26 | $321.00 | $323.38 | 2,377,736 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
