Menu Search
Equities

Adobe Inc

ADBE:NSQ

Adobe Inc

Actions
TechnologyTechnology
  • Price (USD)504.44
  • Today's Change4.94 / 0.99%
  • Shares traded1.07k
  • 1 Year change-17.44%
  • Beta1.2894
Data delayed at least 15 minutes, as of Nov 21 2024 21:00 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Thursday, November 21, 2024Thu, Nov 21, 2024502.10508.57493.10504.442,002,0942.00m
Wednesday, November 20, 2024Wed, Nov 20, 2024505.41506.36494.61499.501,874,9101.87m
Tuesday, November 19, 2024Tue, Nov 19, 2024496.00502.41495.46499.611,961,7311.96m
Monday, November 18, 2024Mon, Nov 18, 2024505.00505.51497.69499.512,259,6512.26m
Friday, November 15, 2024Fri, Nov 15, 2024520.30524.50498.81503.374,612,4174.61m
Thursday, November 14, 2024Thu, Nov 14, 2024530.55534.64523.46529.873,098,8003.10m
Wednesday, November 13, 2024Wed, Nov 13, 2024523.79539.92520.59532.503,470,1743.47m
Tuesday, November 12, 2024Tue, Nov 12, 2024504.39528.91504.27526.424,125,2884.13m
Monday, November 11, 2024Mon, Nov 11, 2024493.60507.72493.60504.483,536,5993.54m
Friday, November 08, 2024Fri, Nov 08, 2024503.83505.00493.69494.682,856,8592.86m
Thursday, November 07, 2024Thu, Nov 07, 2024510.66510.66495.30500.922,640,2952.64m
Wednesday, November 06, 2024Wed, Nov 06, 2024492.93506.21492.93504.832,969,8552.97m
Tuesday, November 05, 2024Tue, Nov 05, 2024483.09486.66480.47486.421,588,1491.59m
Monday, November 04, 2024Mon, Nov 04, 2024479.03483.76477.37481.351,955,2491.96m
Friday, November 01, 2024Fri, Nov 01, 2024475.41485.16475.05482.802,852,0082.85m
Thursday, October 31, 2024Thu, Oct 31, 2024486.00486.05477.38478.082,978,6882.98m
Wednesday, October 30, 2024Wed, Oct 30, 2024482.24492.20482.24486.682,728,5732.73m
Tuesday, October 29, 2024Tue, Oct 29, 2024481.92487.56479.33485.392,089,5052.09m
Monday, October 28, 2024Mon, Oct 28, 2024487.65488.49480.48481.042,302,2552.30m
Friday, October 25, 2024Fri, Oct 25, 2024483.42488.34482.52483.722,426,7692.43m
Thursday, October 24, 2024Thu, Oct 24, 2024486.63488.47480.06482.872,100,3082.10m
Wednesday, October 23, 2024Wed, Oct 23, 2024492.00493.83483.39485.032,021,3162.02m
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 21 2024 16:00 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.