Stockscreener 앱 받기
265.69
4.57%
11.65
Adobe Inc 주식 (ADBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $266.1 | $258.2 | $7.90 | 2,076,318.0 | +4.55% |
| 2026-08-17 | $261.6 | $251.2 | $10.45 | 3,807,359.0 | -3.78% |
| 2026-08-14 | $273.4 | $261.7 | $11.73 | 2,823,113.0 | -2.39% |
| 2026-08-13 | $271.9 | $255.8 | $16.03 | 4,965,039.0 | +4.54% |
| 2026-08-12 | $263.3 | $255.1 | $8.16 | 4,139,009.0 | -1.88% |
| 2026-08-11 | $272.2 | $262.7 | $9.55 | 4,534,906.0 | -3.39% |
| 2026-08-10 | $273.1 | $262.1 | $10.99 | 4,017,685.0 | +2.92% |
| 2026-08-07 | $270.2 | $261.3 | $8.87 | 4,647,226.0 | +1.91% |
| 2026-08-06 | $260.6 | $250.8 | $9.80 | 4,608,480.0 | +0.35% |
| 2026-08-05 | $261.0 | $255.6 | $5.45 | 4,232,320.0 | +0.71% |
| 2026-08-04 | $258.5 | $245.5 | $13.08 | 4,123,916.0 | +2.45% |
| 2026-08-03 | $262.1 | $251.2 | $10.98 | 4,221,146.0 | +0.37% |
| 2026-07-31 | $250.7 | $241.2 | $9.48 | 4,399,088.0 | +1.01% |
| 2026-07-30 | $255.3 | $242.4 | $12.88 | 6,860,414.0 | -5.90% |
| 2026-07-29 | $266.3 | $248.5 | $17.74 | 9,891,574.0 | +5.72% |
| 2026-07-28 | $254.1 | $241.7 | $12.37 | 8,071,415.0 | +4.81% |
| 2026-07-27 | $242.1 | $229.8 | $12.26 | 5,533,815.0 | +5.62% |
| 2026-07-24 | $226.9 | $216.2 | $10.78 | 4,713,843.0 | +6.10% |
| 2026-07-23 | $222.8 | $210.9 | $11.88 | 4,283,214.0 | -2.83% |
| 2026-07-22 | $229.7 | $218.0 | $11.66 | 4,331,320.0 | -3.87% |
| 2026-07-21 | $231.5 | $222.3 | $9.20 | 5,045,930.0 | -3.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $273.4 | $245.5 | $27.94 | 48,196,517.0 | +6.06% |
| 2026-07 | $266.3 | $207.1 | $59.22 | 125,395,903.0 | +22.14% |
| 2026-06 | $275.4 | $190.1 | $85.32 | 181,638,567.0 | -20.91% |
| 2026-05 | $265.1 | $231.7 | $33.35 | 93,290,375.0 | +5.33% |
| 2026-04 | $258.8 | $224.1 | $34.62 | 109,976,979.0 | +1.24% |
| 2026-03 | $285.4 | $233.2 | $52.21 | 140,186,752.0 | -7.37% |
| 2026-02 | $299.4 | $244.3 | $55.10 | 117,828,492.0 | -10.52% |
| 2026-01 | $351.1 | $284.6 | $66.52 | 99,936,611.0 | -16.21% |
Adobe Inc 주식 (ADBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $362.7 | $316.1 | $46.60 | 90,582,437.0 | +10.11% |
| 2025-11 | $342.5 | $311.6 | $30.88 | 65,644,582.0 | -5.93% |
| 2025-10 | $363.7 | $327.5 | $36.20 | 87,352,730.0 | -3.53% |
| 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
| 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% |
2.37%
1.66%
자본화:
|
볼륨(24시간):