359.91
price up icon0.59%   2.11
pre-market  시장 영업 전:  356.72   -3.19   -0.89%
loading

Adobe Inc 주식 (ADBE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-28 $363.7 $357.8 $5.90 2,992,633.0 +0.59%
2025-10-27 $358.6 $352.4 $6.15 2,818,514.0 +1.21%
2025-10-24 $358.1 $353.3 $4.81 2,012,813.0 -0.17%
2025-10-23 $354.4 $348.7 $5.64 2,401,754.0 +0.01%
2025-10-22 $360.2 $352.9 $7.32 3,323,714.0 -0.97%
2025-10-21 $358.4 $343.3 $15.05 4,381,272.0 +4.12%
2025-10-20 $344.2 $334.2 $9.95 3,757,533.0 +3.04%
2025-10-17 $335.1 $327.7 $7.40 4,007,306.0 +1.22%
2025-10-16 $336.6 $327.5 $9.15 4,557,231.0 -0.42%
2025-10-15 $335.6 $329.2 $6.40 3,887,402.0 -1.58%
2025-10-14 $338.8 $332.7 $6.10 3,031,273.0 -1.00%
2025-10-13 $340.3 $335.6 $4.67 3,016,463.0 +0.54%
2025-10-10 $348.7 $336.9 $11.78 4,243,560.0 -2.87%
2025-10-09 $350.6 $344.3 $6.30 2,887,530.0 -0.37%
2025-10-08 $354.1 $347.5 $6.53 3,278,892.0 +0.13%
2025-10-07 $353.3 $344.2 $9.09 3,271,234.0 -0.52%
2025-10-06 $357.3 $342.0 $15.30 5,252,554.0 +0.98%
2025-10-03 $352.6 $346.3 $6.29 3,117,542.0 -1.35%
2025-10-02 $351.7 $342.4 $9.31 3,944,947.0 +2.26%
2025-10-01 $349.8 $340.1 $9.78 6,419,137.0 -2.56%
2025-09-30 $362.0 $349.9 $12.10 5,348,542.0 -1.86%

Adobe Inc 주식 (ADBE) 연도별 가격 이력

이 심층 분석에서는 Adobe Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADBE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adobe Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Adobe Inc 주식 (ADBE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $363.7 $327.5 $36.20 75,595,937.0 +2.03%
2025-09 $370.9 $331.5 $39.36 118,093,917.0 -1.11%
2025-08 $364.6 $330.0 $34.61 75,653,727.0 -0.28%
2025-07 $392.6 $354.3 $38.31 74,302,677.0 -7.54%
2025-06 $421.5 $373.8 $47.72 90,312,407.0 -6.80%
2025-05 $422.9 $374.1 $48.88 56,782,759.0 +10.70%
2025-04 $388.0 $332.0 $55.99 88,417,726.0 -2.23%
2025-03 $453.3 $374.5 $78.76 87,242,936.0 -12.55%
2025-02 $465.7 $430.9 $34.82 51,843,900.0 +0.25%
2025-01 $450.1 $403.8 $46.37 77,570,098.0 -1.63%

Adobe Inc 주식 (ADBE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $557.9 $432.5 $125.4 95,607,879.0 -13.59%
2024-11 $539.9 $475.1 $64.87 50,105,346.0 +7.92%
2024-10 $519.0 $477.4 $41.62 57,851,445.0 -7.67%
2024-09 $587.8 $506.5 $81.26 68,378,726.0 -9.86%
2024-08 $578.4 $500.0 $78.40 39,660,934.0 +4.13%
2024-07 $580.5 $527.6 $52.96 49,381,712.0 -0.70%
2024-06 $558.5 $436.6 $121.9 88,826,736.0 +24.91%
2024-05 $496.8 $434.0 $62.78 60,213,618.0 -3.90%
2024-04 $506.9 $462.3 $44.64 62,962,128.0 -8.28%
2024-03 $585.4 $485.0 $100.4 97,213,296.0 -9.94%
2024-02 $638.2 $528.0 $110.2 70,758,010.0 -9.31%
2024-01 $636.2 $563.3 $72.91 55,211,886.0 +3.55%

Adobe Inc 주식 (ADBE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $633.9 $578.2 $55.69 70,230,108.0 -2.36%
2023-11 $628.6 $534.0 $94.60 51,646,387.0 +14.84%
2023-10 $574.4 $504.6 $69.85 55,387,548.0 +4.35%
2023-09 $570.2 $498.7 $71.54 62,287,246.0 -8.84%
2023-08 $562.1 $503.9 $58.20 51,059,138.0 +2.41%
2023-07 $552.9 $475.0 $77.94 61,093,060.0 +11.69%
2023-06 $518.7 $412.3 $106.4 105,995,501.0 +17.04%
2023-05 $433.0 $331.9 $101.1 84,062,921.0 +10.66%
2023-04 $386.0 $357.2 $28.75 39,090,968.0 -2.03%
2023-03 $385.7 $321.0 $64.73 82,802,249.0 +18.96%
2023-02 $402.5 $318.6 $83.89 57,455,154.0 -12.53%
2023-01 $373.4 $322.4 $50.98 48,863,457.0 +10.05%
$221.38
price up icon 0.49%
$678.93
price down icon 0.65%
software_application ADP
$279.63
price down icon 0.32%
software_application NOW
$937.91
price down icon 0.89%
$95.43
price down icon 1.03%
자본화:     |  볼륨(24시간):