기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Adobe Inc | ADBE | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
472.31 | 471.685 | 482.79 | 477.56 | 473.44 |
ADBE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 476.54 | 482.79 | 462.28 | 470.47 | 2,512,657 | 1.02 | 0.21% |
1개월 | 505.99 | 506.92 | 462.28 | 480.85 | 2,931,655 | -28.43 | -5.62% |
3개월 | 624.79 | 638.25 | 462.28 | 528.55 | 3,815,885 | -147.23 | -23.56% |
6개월 | 530.00 | 638.25 | 462.28 | 559.12 | 3,302,199 | -52.44 | -9.89% |
1년 | 368.92 | 638.25 | 332.84 | 519.17 | 3,311,336 | 108.64 | 29.45% |
3년 | 512.95 | 699.54 | 274.78 | 466.73 | 3,088,184 | -35.39 | -6.90% |
5년 | 278.18 | 699.54 | 255.1314 | 434.23 | 2,954,428 | 199.38 | 71.67% |
ADBE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 477.56 | 4.12 | 0.87% | 472.31 | 482.79 | 471.685 | 2,460,139 |
26 4월(4) 2024 | 473.44 | -3.68 | -0.77% | 468.41 | 474.5042 | 465.78 | 2,247,009 |
25 4월(4) 2024 | 477.12 | 4.22 | 0.89% | 472.94 | 478.555 | 471.865 | 2,335,600 |
24 4월(4) 2024 | 472.90 | 6.01 | 1.29% | 470.00 | 474.81 | 467.83 | 2,207,739 |
23 4월(4) 2024 | 466.89 | 1.87 | 0.40% | 470.99 | 471.50 | 462.28 | 2,603,274 |
20 4월(4) 2024 | 465.02 | -8.16 | -1.72% | 476.54 | 476.58 | 463.0901 | 3,280,565 |
19 4월(4) 2024 | 473.18 | -1.27 | -0.27% | 477.70 | 477.70 | 471.825 | 2,385,813 |
18 4월(4) 2024 | 474.45 | -1.77 | -0.37% | 477.40 | 481.02 | 472.685 | 2,027,064 |
17 4월(4) 2024 | 476.22 | 6.12 | 1.30% | 470.88 | 478.98 | 468.49 | 2,658,965 |
16 4월(4) 2024 | 470.10 | -3.99 | -0.84% | 477.85 | 478.35 | 468.35 | 3,351,862 |
13 4월(4) 2024 | 474.09 | -10.19 | -2.10% | 479.69 | 479.69 | 468.60 | 5,620,172 |
12 4월(4) 2024 | 484.28 | -2.94 | -0.60% | 487.51 | 488.67 | 479.74 | 2,978,715 |
11 4월(4) 2024 | 487.22 | -5.33 | -1.08% | 489.39 | 491.765 | 480.28 | 2,487,284 |
10 4월(4) 2024 | 492.55 | 8.27 | 1.71% | 486.00 | 493.31 | 483.31 | 2,547,699 |
09 4월(4) 2024 | 484.28 | -0.84 | -0.17% | 484.14 | 486.98 | 477.23 | 3,436,290 |
06 4월(4) 2024 | 485.12 | -1.99 | -0.41% | 488.83 | 490.09 | 481.28 | 4,971,813 |
05 4월(4) 2024 | 487.11 | -9.90 | -1.99% | 503.56 | 504.11 | 486.70 | 3,402,492 |
04 4월(4) 2024 | 497.01 | -2.20 | -0.44% | 496.52 | 498.86 | 494.71 | 2,602,360 |
03 4월(4) 2024 | 499.21 | -2.88 | -0.57% | 495.50 | 500.75 | 491.34 | 3,082,972 |
02 4월(4) 2024 | 502.09 | -2.51 | -0.50% | 505.99 | 506.92 | 499.31 | 2,055,598 |
29 3월(3) 2024 | 504.60 | 0.20 | 0.04% | 508.12 | 509.00 | 500.26 | 3,896,586 |
28 3월(3) 2024 | 504.40 | -3.20 | -0.63% | 515.47 | 516.86 | 499.70 | 4,227,955 |