350.36
price up icon0.07%   0.215
 
loading

Adobe Inc 주식 (ADBE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-07 $353.3 $348.5 $4.83 632,756.0 +0.05%
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%
2025-09-29 $363.2 $358.8 $4.37 4,044,699.0 -0.26%
2025-09-26 $360.7 $352.8 $7.94 3,069,291.0 +1.75%
2025-09-25 $357.0 $351.5 $5.50 3,331,164.0 +0.25%
2025-09-24 $355.6 $347.8 $7.80 5,810,830.0 -2.35%
2025-09-23 $368.7 $361.3 $7.44 3,827,202.0 -0.63%
2025-09-22 $365.4 $359.4 $6.02 4,496,766.0 -0.50%
2025-09-19 $370.3 $362.5 $7.77 7,899,446.0 -0.42%
2025-09-18 $370.9 $365.9 $5.01 4,742,434.0 +1.49%
2025-09-17 $365.0 $353.2 $11.82 6,431,841.0 +2.65%
2025-09-16 $356.9 $348.3 $8.62 6,682,310.0 +1.62%
2025-09-15 $358.0 $345.1 $12.95 6,726,522.0 -0.65%
2025-09-12 $366.5 $341.6 $24.89 14,104,177.0 -0.34%
2025-09-11 $355.2 $347.2 $8.09 11,093,370.0 +0.11%
2025-09-10 $359.2 $348.1 $11.07 4,516,907.0 -1.10%
2025-09-09 $362.8 $353.0 $9.72 4,302,083.0 -1.28%

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
2025-10 $357.3 $340.1 $17.29 19,366,936.0 -0.69%
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

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%
$212.03
price down icon 0.18%
software_application ADP
$291.41
price up icon 0.35%
$662.05
price down icon 1.24%
software_application NOW
$900.69
price down icon 1.23%
$350.85
price down icon 0.66%
자본화:     |  볼륨(24시간):