The highest closing price for Adobe Systems (ADBE) last month was $552.96, on December 6. It was down 13.3% for the month. The latest price is $412.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $446.35 | $448.50 | $442.81 | $444.68 | 2,285,132 |
December 30 2024 | $442.94 | $447.60 | $438.57 | $445.80 | 3,473,172 |
December 27 2024 | $446.88 | $449.91 | $441.11 | $446.48 | 2,947,179 |
December 26 2024 | $445.85 | $452.34 | $444.68 | $450.16 | 2,134,310 |
December 24 2024 | $446.50 | $448.87 | $442.57 | $447.94 | 1,685,003 |
December 23 2024 | $447.00 | $451.43 | $443.42 | $446.74 | 3,781,194 |
December 20 2024 | $433.02 | $451.42 | $432.47 | $447.17 | 8,220,033 |
December 19 2024 | $443.41 | $449.00 | $437.11 | $437.39 | 6,479,517 |
December 18 2024 | $453.24 | $455.25 | $441.10 | $441.31 | 6,511,105 |
December 17 2024 | $460.59 | $465.86 | $452.48 | $455.23 | 7,514,489 |
December 16 2024 | $467.19 | $473.62 | $461.20 | $461.53 | 5,807,021 |
December 13 2024 | $473.98 | $474.91 | $456.80 | $465.69 | 11,395,510 |
December 12 2024 | $487.50 | $494.00 | $470.90 | $474.63 | 17,344,859 |
December 11 2024 | $547.05 | $552.30 | $541.74 | $549.93 | 6,690,565 |
December 10 2024 | $547.35 | $552.83 | $544.22 | $547.05 | 2,762,875 |
December 09 2024 | $556.10 | $557.90 | $546.11 | $547.93 | 3,588,653 |
December 06 2024 | $544.15 | $554.37 | $542.90 | $552.96 | 2,964,064 |
December 05 2024 | $534.42 | $540.11 | $529.79 | $538.22 | 2,629,119 |
December 04 2024 | $523.02 | $541.77 | $521.01 | $536.49 | 3,307,041 |
December 03 2024 | $511.04 | $516.78 | $504.51 | $516.26 | 2,119,254 |
December 02 2024 | $512.85 | $518.77 | $511.53 | $516.20 | 2,007,213 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
