380.12
price up icon0.85%   3.20
after-market 시간 외 거래: 379.30 -0.82 -0.22%
loading

Adobe Inc 주식 (ADBE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-06-13 $399.9 $383.8 $16.10 10,609,653.0 -5.32%
2025-06-12 $416.4 $410.8 $5.62 6,057,186.0 +0.20%
2025-06-11 $416.0 $410.4 $5.62 3,373,922.0 -0.77%
2025-06-10 $419.8 $414.4 $5.40 2,569,797.0 -0.05%
2025-06-09 $419.0 $415.1 $3.85 3,031,902.0 -0.16%
2025-06-06 $419.6 $415.3 $4.37 2,140,488.0 +0.41%
2025-06-05 $421.5 $414.0 $7.50 2,268,146.0 +0.31%
2025-06-04 $415.9 $410.1 $5.86 1,840,741.0 +0.34%
2025-06-03 $412.6 $402.5 $10.16 2,680,789.0 +2.25%
2025-06-02 $410.0 $396.7 $13.27 4,149,594.0 -2.82%
2025-05-30 $417.9 $411.5 $6.33 4,228,074.0 +0.42%
2025-05-29 $415.4 $410.5 $4.95 1,778,483.0 +0.27%
2025-05-28 $416.4 $411.4 $4.95 2,237,404.0 -0.21%
2025-05-27 $414.9 $411.6 $3.35 2,675,136.0 +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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $421.5 $373.8 $47.72 72,680,547.0 -8.42%
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

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

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%
$85.24
price up icon 1.74%
software_application NOW
$980.40
price up icon 0.93%
$109.98
price up icon 3.36%
$762.55
price up icon 0.19%
$203.32
price up icon 2.05%
자본화:     |  볼륨(24시간):