Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADBE Historical Stock Prices |
| Preferred Stock Newsletter |
| ADBE Options Chain |
| ADBE Message Board |
Adobe (ADBE) has the following price history information. Looking back at ADBE historical stock prices for the last five trading days, on September 19, 2022, ADBE opened at $294.88, traded as high as $299.28 and as low as $293.46, and closed at $296.06. Trading volume was a total of 6.59M shares. On September 20, 2022, ADBE opened at $292.82, traded as high as $294.08 and as low as $287.81, and closed at $291.06. Trading volume was a total of 6.55M shares. On September 21, 2022, ADBE opened at $292.84, traded as high as $297.94 and as low as $286.22, and closed at $286.30. Trading volume was a total of 4.91M shares. On September 22, 2022, ADBE opened at $282.00, traded as high as $289.55 and as low as $280.06, and closed at $287.06. Trading volume was a total of 5.66M shares. On September 23, 2022, ADBE opened at $285.57, traded as high as $288.55 and as low as $280.70, and closed at $284.56. Trading volume was a total of 4.74M shares.
ADBE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adobe shares, starting with a $10,000 purchase of ADBE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 09/26/2012 | |
| End date: | 09/23/2022 | |
| Start price/share: | $32.53 | |
| End price/share: | $284.56 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 774.76% | |
| Average Annual Total Return: | 24.23% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $87,499.73 | |
| Years: | 10.00 | |
 | |||||
| ADBE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/19/2022 | $294.88 | $299.28 | $293.46 | $296.06 | 6.59M |
| 09/20/2022 | $292.82 | $294.08 | $287.81 | $291.06 | 6.55M |
| 09/21/2022 | $292.84 | $297.94 | $286.22 | $286.30 | 4.91M |
| 09/22/2022 | $282.00 | $289.55 | $280.06 | $287.06 | 5.66M |
| 09/23/2022 | $285.57 | $288.55 | $280.70 | $284.56 | 4.74M |
|
| About Adobe |
| Adobe is a software company. Co. provides a line of products and services used for creating, managing, delivering, measuring, optimizing, engaging and transacting with content across personal computers, other electronic devices and digital media formats. Co.'s segments are: Digital Media, which provides products, services and solutions that enable customers to create, publish and promote their content; Digital Experience, which provides applications and services through Adobe Experience Cloud; and Publishing and Advertising, which contains eLearning solutions, technical document publishing, web conferencing, document and forms platform, printing, and its Adobe Advertising Cloud offerings. |
| ADBE Historical Closing Prices | |
| Date | Close |
| 09/19/2022 | $296.06 |
| 09/20/2022 | $291.06 |
| 09/21/2022 | $286.30 |
| 09/22/2022 | $287.06 |
| 09/23/2022 | $284.56 |
| Technology Historical Prices |
| ADBE is categorized under the Technology sector; below are some other companies in the same sector:
ADI Historical Stock Prices Also explore: ADBE shares outstanding history
|
Free ADBE Email Alerts:
