Stockscreener 앱 받기
477.56
0.87%
+4.12
Adobe Inc 주식 (ADBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-04-26 | $482.8 | $471.7 | $11.11 | 2,401,443.0 | +0.87% |
| 2024-04-25 | $474.5 | $465.8 | $8.72 | 2,189,457.0 | -0.77% |
| 2024-04-24 | $478.6 | $471.7 | $6.84 | 2,218,483.0 | +0.89% |
| 2024-04-23 | $474.8 | $467.8 | $6.98 | 1,985,358.0 | +1.29% |
| 2024-04-22 | $471.5 | $462.3 | $9.22 | 2,172,607.0 | +0.40% |
| 2024-04-19 | $476.6 | $463.1 | $13.49 | 3,196,447.0 | -1.72% |
| 2024-04-18 | $477.6 | $471.8 | $5.78 | 2,159,565.0 | -0.27% |
| 2024-04-17 | $481.0 | $472.7 | $8.33 | 1,980,215.0 | -0.37% |
| 2024-04-16 | $479.0 | $468.5 | $10.49 | 2,613,910.0 | +1.30% |
| 2024-04-15 | $478.5 | $468.4 | $10.17 | 3,340,011.0 | -0.84% |
| 2024-04-12 | $478.8 | $468.6 | $10.18 | 5,618,760.0 | -2.10% |
| 2024-04-11 | $488.7 | $479.7 | $8.93 | 2,967,885.0 | -0.60% |
| 2024-04-10 | $491.8 | $480.3 | $11.49 | 2,483,050.0 | -1.08% |
| 2024-04-09 | $493.3 | $483.3 | $10.00 | 2,546,097.0 | +1.66% |
| 2024-04-08 | $487.0 | $477.2 | $9.75 | 3,011,705.0 | -0.12% |
| 2024-04-05 | $490.1 | $481.3 | $8.81 | 4,969,763.0 | -0.41% |
| 2024-04-04 | $504.1 | $486.7 | $17.41 | 3,401,105.0 | -1.99% |
| 2024-04-03 | $498.9 | $494.7 | $4.15 | 2,600,699.0 | -0.44% |
| 2024-04-02 | $500.8 | $491.3 | $9.41 | 3,077,066.0 | -0.57% |
| 2024-04-01 | $506.9 | $499.3 | $7.61 | 2,054,502.0 | -0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-04 | $506.9 | $462.3 | $44.64 | 59,389,571.0 | -5.36% |
| 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% |
Adobe Inc 주식 (ADBE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $355.7 | $324.3 | $31.32 | 65,089,837.0 | -2.44% |
| 2022-11 | $351.0 | $278.2 | $72.74 | 70,791,272.0 | +8.30% |
| 2022-10 | $330.6 | $276.6 | $53.99 | 82,372,691.0 | +15.73% |
| 2022-09 | $396.4 | $274.7 | $121.7 | 124,383,101.0 | -26.31% |
| 2022-08 | $451.1 | $371.1 | $80.09 | 51,779,915.0 | -8.94% |
| 2022-07 | $414.6 | $359.1 | $55.55 | 43,522,178.0 | +12.04% |
| 2022-06 | $441.9 | $338.0 | $103.9 | 68,873,310.0 | -12.11% |
| 2022-05 | $428.6 | $370.3 | $58.28 | 72,070,299.0 | +5.18% |
| 2022-04 | $473.5 | $394.6 | $78.85 | 54,953,440.0 | -13.10% |
| 2022-03 | $479.2 | $407.9 | $71.27 | 98,643,695.0 | -2.58% |
| 2022-02 | $540.5 | $416.8 | $123.6 | 70,317,185.0 | -12.47% |
| 2022-01 | $575.0 | $480.6 | $94.38 | 83,299,437.0 | -5.78% |
2.02%
자본화:
|
볼륨(24시간):