Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adobe Systems (NQ: ADBE )

502.12 -2.28 (-0.45%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 547.00 562.10 546.76 559.34 3,919,212 +13.98(+2.56%)
Aug 30, 2023 540.10 546.00 536.09 545.36 1,930,074 +4.79(+0.89%)
Aug 29, 2023 527.70 541.97 526.15 540.57 2,166,120 +10.65(+2.01%)
Aug 28, 2023 525.70 533.51 523.98 529.92 1,683,639 +4.86(+0.93%)
Aug 25, 2023 514.92 528.43 514.47 525.06 2,308,271 +12.63(+2.46%)
Aug 24, 2023 539.00 539.67 511.05 512.43 2,949,823 -18.28(-3.44%)
Aug 23, 2023 522.73 535.25 519.24 530.71 2,328,630 +11.23(+2.16%)
Aug 22, 2023 529.72 530.00 518.35 519.48 1,496,001 -0.99(-0.19%)
Aug 21, 2023 510.29 522.98 510.29 520.47 2,427,719 +12.34(+2.43%)
Aug 18, 2023 504.65 510.05 503.90 508.13 2,140,067 -3.54(-0.69%)
Aug 17, 2023 525.00 525.49 510.56 511.67 2,455,241 -2.82(-0.55%)
Aug 16, 2023 517.81 523.15 514.17 514.49 1,541,208 -4.21(-0.81%)
Aug 15, 2023 518.35 522.04 516.06 518.70 1,823,969 -3.55(-0.68%)
Aug 14, 2023 506.78 522.55 505.03 522.25 2,051,976 +13.80(+2.71%)
Aug 11, 2023 510.83 514.90 506.37 508.45 1,930,648 -7.38(-1.43%)
Aug 10, 2023 521.03 523.22 512.98 515.83 1,901,245 +2.05(+0.40%)
Aug 09, 2023 520.55 520.97 509.53 513.78 1,843,400 -6.82(-1.31%)
Aug 08, 2023 523.99 524.58 515.25 520.60 2,625,190 -9.13(-1.72%)
Aug 07, 2023 530.00 532.58 523.52 529.73 1,777,717 +2.85(+0.54%)
Aug 04, 2023 526.74 535.63 522.12 526.88 2,462,881 +3.12(+0.60%)
Aug 03, 2023 523.00 530.91 522.22 523.76 2,186,786 -6.54(-1.23%)
Aug 02, 2023 539.32 539.99 526.50 530.30 2,972,006 -18.80(-3.42%)
Aug 01, 2023 545.78 552.01 541.67 549.10 2,275,710 +2.93(+0.54%)
Jul 31, 2023 541.87 552.94 541.87 546.17 4,062,002 +17.30(+3.27%)
Jul 28, 2023 515.43 530.32 514.63 528.87 2,810,248 +14.90(+2.90%)
Jul 27, 2023 523.16 527.90 511.24 513.97 2,476,894 -0.58(-0.11%)
Jul 26, 2023 520.49 521.10 510.44 514.55 2,918,195 -10.79(-2.05%)
Jul 25, 2023 519.42 526.88 517.92 525.34 2,471,771 +1.48(+0.28%)
Jul 24, 2023 520.00 524.84 514.86 523.86 2,260,904 +3.63(+0.70%)
Jul 21, 2023 521.75 529.68 519.28 520.23 8,225,914 +3.35(+0.65%)
Jul 20, 2023 522.03 528.31 514.09 516.88 3,263,637 -10.29(-1.95%)
Jul 19, 2023 534.48 539.00 526.06 527.17 3,381,886 -5.06(-0.95%)
Jul 18, 2023 519.64 535.13 517.38 532.23 4,093,813 +10.23(+1.96%)
Jul 17, 2023 513.00 522.69 512.38 522.00 2,645,718 +7.17(+1.39%)
Jul 14, 2023 517.34 523.78 512.67 514.83 2,303,712 -2.45(-0.47%)
Jul 13, 2023 509.62 519.41 509.50 517.28 3,048,931 +9.92(+1.96%)
Jul 12, 2023 509.40 510.79 500.01 507.36 3,078,755 +2.62(+0.52%)
Jul 11, 2023 497.28 506.03 491.76 504.74 2,843,753 +8.39(+1.69%)
Jul 10, 2023 485.27 499.20 485.11 496.35 3,359,934 +11.08(+2.28%)
Jul 07, 2023 481.98 490.42 479.86 485.27 2,325,040 +3.98(+0.83%)
Jul 06, 2023 479.99 482.50 475.00 481.29 2,101,080 -5.97(-1.23%)
Jul 05, 2023 480.99 489.41 479.73 487.26 2,190,193 +2.05(+0.42%)
Jul 03, 2023 486.39 486.61 479.84 485.21 1,491,011 -3.78(-0.77%)
Jun 30, 2023 482.74 492.81 482.72 488.99 3,097,509 +5.22(+1.08%)
Jun 29, 2023 484.47 485.83 479.60 483.77 1,904,800 +1.34(+0.28%)
Jun 28, 2023 482.00 489.75 480.39 482.43 3,227,692 -6.84(-1.40%)
Jun 27, 2023 480.00 490.80 479.95 489.27 2,687,937 +9.76(+2.04%)
Jun 26, 2023 483.01 487.16 479.05 479.51 3,168,887 -5.21(-1.07%)
Jun 23, 2023 472.95 487.33 472.32 484.72 4,483,015 +7.14(+1.50%)
Jun 22, 2023 474.12 481.00 473.02 477.58 3,602,380 +0.10(+0.02%)
Jun 21, 2023 492.00 495.55 475.31 477.48 5,258,138 -8.38(-1.72%)
Jun 20, 2023 485.63 492.69 480.00 485.86 5,332,861 -9.32(-1.88%)
Jun 16, 2023 518.23 518.74 494.62 495.18 13,345,326 +4.40(+0.90%)
Jun 15, 2023 475.47 495.20 474.25 490.78 9,624,910 +11.25(+2.35%)
Jun 14, 2023 476.15 483.85 473.20 479.53 5,145,652 +0.54(+0.11%)
Jun 13, 2023 489.71 491.51 470.36 478.99 7,411,372 +4.36(+0.92%)
Jun 12, 2023 463.70 478.04 459.42 474.63 6,922,239 +20.63(+4.54%)
Jun 09, 2023 456.91 466.59 453.09 454.00 7,933,962 +15.07(+3.43%)
Jun 08, 2023 424.15 440.63 423.58 438.93 6,064,101 +20.61(+4.93%)
Jun 07, 2023 434.56 436.81 417.74 418.32 4,771,630 -14.57(-3.37%)
Jun 06, 2023 432.55 437.12 431.24 432.89 2,341,928 -1.29(-0.30%)
Jun 05, 2023 433.01 440.38 426.96 434.18 3,446,714 -2.19(-0.50%)
Jun 02, 2023 432.00 438.53 430.36 436.37 4,334,773 +9.62(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.