Adobe Systems (NQ: ADBE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	475.41	485.16	475.05	482.80	2,877,379	+4.72(+0.99%)
Oct 31, 2024	486.00	486.05	477.38	478.08	2,982,098	-8.60(-1.77%)
Oct 30, 2024	482.24	492.20	482.24	486.68	2,727,702	+1.29(+0.27%)
Oct 29, 2024	481.92	487.56	479.33	485.39	2,088,029	+4.35(+0.90%)
Oct 28, 2024	487.65	488.49	480.48	481.04	2,301,524	-2.68(-0.55%)
Oct 25, 2024	483.42	488.34	482.52	483.72	2,426,774	+0.85(+0.18%)
Oct 24, 2024	486.63	488.47	480.06	482.87	2,099,665	-2.16(-0.45%)
Oct 23, 2024	492.00	493.83	483.39	485.03	2,020,442	-8.08(-1.64%)
Oct 22, 2024	496.43	497.34	488.36	493.11	2,423,663	-4.60(-0.92%)
Oct 21, 2024	494.60	500.65	492.96	497.71	1,679,070	+2.81(+0.57%)
Oct 18, 2024	491.29	499.00	491.05	494.90	2,011,123	-1.93(-0.39%)
Oct 17, 2024	506.51	507.50	495.23	496.83	2,770,223	-5.71(-1.14%)
Oct 16, 2024	506.39	506.84	500.25	502.54	1,858,724	-5.49(-1.08%)
Oct 15, 2024	513.82	517.77	506.80	508.03	3,605,200	-1.62(-0.32%)
Oct 14, 2024	501.80	514.26	500.41	509.65	3,410,677	+14.23(+2.87%)
Oct 11, 2024	504.78	507.98	494.90	495.42	2,992,411	-8.15(-1.62%)
Oct 10, 2024	490.54	506.45	489.35	503.57	2,774,567	+9.49(+1.92%)
Oct 09, 2024	495.88	495.88	492.32	494.08	2,868,847	-2.16(-0.44%)
Oct 08, 2024	492.45	500.00	486.40	496.24	3,551,078	+8.94(+1.83%)
Oct 07, 2024	503.96	504.87	486.40	487.30	4,868,703	-19.92(-3.93%)
Oct 04, 2024	507.29	508.56	503.59	507.22	1,948,424	+3.42(+0.68%)
Oct 03, 2024	501.02	509.81	498.59	503.80	1,920,983	-2.01(-0.40%)
Oct 02, 2024	503.87	510.19	502.82	505.81	1,981,687	+3.01(+0.60%)
Oct 01, 2024	517.45	519.00	502.50	502.80	3,729,405	-14.98(-2.89%)
Sep 30, 2024	513.83	518.47	511.74	517.78	2,587,235	+2.30(+0.45%)
Sep 27, 2024	516.52	516.68	512.30	515.48	2,718,442	+0.10(+0.02%)
Sep 26, 2024	520.51	521.36	512.11	515.38	3,281,058	-2.52(-0.49%)
Sep 25, 2024	526.02	526.18	516.24	517.90	3,210,389	-6.17(-1.18%)
Sep 24, 2024	527.72	530.30	521.71	524.07	2,841,672	-3.80(-0.72%)
Sep 23, 2024	525.71	532.00	524.96	527.87	2,106,746	+5.57(+1.07%)
Sep 20, 2024	526.44	528.62	515.72	522.30	6,100,696	-4.14(-0.79%)
Sep 19, 2024	518.81	527.48	518.81	526.44	3,581,602	+18.31(+3.60%)
Sep 18, 2024	517.01	517.58	506.49	508.13	3,993,583	-6.90(-1.34%)
Sep 17, 2024	524.29	527.10	514.58	515.03	5,155,600	-6.47(-1.24%)
Sep 16, 2024	537.40	537.69	521.26	521.50	5,245,346	-15.37(-2.86%)
Sep 13, 2024	532.57	540.27	526.60	536.87	10,423,510	-49.68(-8.47%)
Sep 12, 2024	581.45	587.75	572.98	586.55	5,553,205	+6.17(+1.06%)
Sep 11, 2024	573.01	581.24	559.35	580.38	2,680,457	+5.90(+1.03%)
Sep 10, 2024	576.75	577.80	567.14	574.48	2,029,544	+4.60(+0.81%)
Sep 09, 2024	567.69	574.57	564.44	569.88	1,996,636	+6.47(+1.15%)
Sep 06, 2024	570.90	573.31	558.00	563.41	2,096,792	-4.52(-0.80%)
Sep 05, 2024	570.75	573.39	562.53	567.93	1,573,143	-7.32(-1.27%)
Sep 04, 2024	568.87	578.86	565.76	575.25	1,614,899	+4.21(+0.74%)