The closing price for Adobe Systems (ADBE) in February 2023 was $323.95, on February 28, 2023. It was down 12.4% for the month. The latest price is $422.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $323.37 | $325.73 | $320.97 | $323.95 | 2,714,154 |
February 27 2023 | $322.02 | $325.10 | $320.70 | $322.32 | 3,500,550 |
February 24 2023 | $328.12 | $329.76 | $318.60 | $320.54 | 8,444,481 |
February 23 2023 | $350.44 | $353.80 | $343.93 | $347.02 | 3,154,508 |
February 22 2023 | $346.69 | $353.17 | $344.45 | $348.72 | 2,599,304 |
February 21 2023 | $350.78 | $353.25 | $345.69 | $346.70 | 3,002,659 |
February 17 2023 | $359.31 | $359.61 | $352.12 | $356.85 | 2,985,940 |
February 16 2023 | $366.04 | $373.49 | $363.55 | $365.16 | 2,917,042 |
February 15 2023 | $375.60 | $381.67 | $374.84 | $375.94 | 2,089,245 |
February 14 2023 | $375.00 | $380.56 | $369.96 | $377.90 | 2,479,706 |
February 13 2023 | $373.41 | $376.31 | $371.03 | $375.00 | 1,877,255 |
February 10 2023 | $371.63 | $374.52 | $367.08 | $370.99 | 1,846,426 |
February 09 2023 | $384.97 | $386.51 | $374.02 | $375.81 | 2,265,158 |
February 08 2023 | $382.49 | $387.28 | $375.70 | $378.36 | 2,668,061 |
February 07 2023 | $373.43 | $384.94 | $372.76 | $383.82 | 2,476,197 |
February 06 2023 | $376.21 | $379.29 | $373.39 | $375.23 | 2,369,777 |
February 03 2023 | $384.29 | $386.72 | $377.92 | $379.33 | 2,695,428 |
February 02 2023 | $393.28 | $402.49 | $388.88 | $392.23 | 4,020,009 |
February 01 2023 | $370.01 | $386.72 | $366.80 | $383.92 | 3,361,966 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
