Stockscreener 앱 받기
344.32
1.53%
5.20
시간 외 거래:
345.18
0.86
+0.25%
Adobe Inc 주식 (ADBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $347.8 | $338.5 | $9.29 | 4,256,411.0 | +1.53% |
| 2025-12-08 | $348.5 | $338.1 | $10.42 | 4,226,460.0 | -2.06% |
| 2025-12-05 | $348.6 | $329.7 | $18.88 | 7,621,563.0 | +5.33% |
| 2025-12-04 | $330.9 | $324.1 | $6.77 | 2,912,569.0 | +0.60% |
| 2025-12-03 | $327.0 | $320.6 | $6.36 | 3,028,398.0 | +1.23% |
| 2025-12-02 | $326.0 | $318.1 | $7.88 | 3,941,019.0 | -0.01% |
| 2025-12-01 | $326.1 | $316.1 | $10.03 | 3,647,120.0 | +0.85% |
| 2025-11-28 | $322.3 | $317.5 | $4.79 | 1,844,401.0 | +0.82% |
| 2025-11-26 | $321.7 | $316.1 | $5.57 | 3,017,507.0 | -0.64% |
| 2025-11-25 | $321.5 | $315.6 | $5.95 | 3,756,951.0 | +0.26% |
| 2025-11-24 | $325.8 | $318.3 | $7.43 | 5,272,833.0 | -1.68% |
| 2025-11-21 | $327.8 | $311.6 | $16.17 | 4,819,855.0 | +3.77% |
| 2025-11-20 | $323.2 | $312.1 | $11.09 | 3,868,543.0 | -1.79% |
| 2025-11-19 | $323.4 | $315.2 | $8.19 | 3,687,816.0 | -1.96% |
| 2025-11-18 | $326.6 | $320.8 | $5.84 | 3,228,069.0 | -0.18% |
| 2025-11-17 | $332.4 | $324.4 | $7.95 | 3,284,482.0 | -1.82% |
| 2025-11-14 | $333.8 | $328.6 | $5.16 | 2,744,034.0 | -0.75% |
| 2025-11-13 | $340.0 | $332.8 | $7.20 | 3,079,615.0 | -1.02% |
| 2025-11-12 | $338.4 | $333.2 | $5.22 | 2,929,889.0 | +1.15% |
| 2025-11-11 | $334.0 | $329.1 | $4.87 | 2,824,231.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $348.6 | $316.1 | $32.48 | 33,889,951.0 | +7.56% |
| 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% |
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% |
0.18%
0.16%
자본화:
|
볼륨(24시간):