Stockscreener 앱 받기
364.95
0.36%
1.60
Adobe Inc 주식 (ADBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-14 | $365.7 | $360.2 | $5.50 | 906,726.0 | +0.34% |
| 2025-07-11 | $371.1 | $362.7 | $8.45 | 3,454,027.0 | -2.18% |
| 2025-07-10 | $373.5 | $365.5 | $7.99 | 4,019,046.0 | -0.52% |
| 2025-07-09 | $384.7 | $370.9 | $13.84 | 4,723,735.0 | -2.32% |
| 2025-07-08 | $386.6 | $377.2 | $9.42 | 3,706,025.0 | +1.41% |
| 2025-07-07 | $382.2 | $375.5 | $6.70 | 3,541,097.0 | -0.63% |
| 2025-07-03 | $383.2 | $377.8 | $5.40 | 2,863,557.0 | +0.22% |
| 2025-07-02 | $386.9 | $372.7 | $14.15 | 6,902,505.0 | -3.48% |
| 2025-07-01 | $392.6 | $381.5 | $11.06 | 4,513,896.0 | +1.35% |
| 2025-06-30 | $391.0 | $384.6 | $6.35 | 4,641,710.0 | +0.27% |
| 2025-06-27 | $390.3 | $384.4 | $5.91 | 5,057,083.0 | +0.23% |
| 2025-06-26 | $390.0 | $382.9 | $7.12 | 3,133,506.0 | -0.67% |
| 2025-06-25 | $388.1 | $382.0 | $6.05 | 3,714,026.0 | +1.36% |
| 2025-06-24 | $385.0 | $378.5 | $6.49 | 4,793,083.0 | +0.58% |
| 2025-06-23 | $380.2 | $374.2 | $5.97 | 3,707,548.0 | +0.85% |
| 2025-06-20 | $382.3 | $373.8 | $8.53 | 8,104,251.0 | -0.30% |
| 2025-06-18 | $385.3 | $377.5 | $7.73 | 4,794,881.0 | -1.21% |
| 2025-06-17 | $399.7 | $381.8 | $17.87 | 6,853,375.0 | -4.74% |
| 2025-06-16 | $405.0 | $391.1 | $13.89 | 6,790,726.0 | +2.57% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $392.6 | $360.2 | $32.40 | 34,630,614.0 | -5.76% |
| 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
| 월 | 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
| 월 | 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% |
2.65%
0.02%
자본화:
|
볼륨(24시간):