Stockscreener 앱 받기
359.91
0.59%
2.11
시장 영업 전:
356.72
-3.19
-0.89%
Adobe Inc 주식 (ADBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.49%
0.65%
자본화:
|
볼륨(24시간):