NasdaqGS - Delayed Quote • USD
Adobe Inc. (ADBE)
At close: 4:00 PM EDT
After hours: 7:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2024 | 489.41 | 490.44 | 481.65 | 482.65 | 482.65 | 2,293,070 |
May 8, 2024 | 489.97 | 495.81 | 486.92 | 488.10 | 488.10 | 2,165,000 |
May 7, 2024 | 492.51 | 496.76 | 489.14 | 492.27 | 492.27 | 2,518,300 |
May 6, 2024 | 490.10 | 495.44 | 488.00 | 493.59 | 493.59 | 2,104,000 |
May 3, 2024 | 482.27 | 487.49 | 477.57 | 486.18 | 486.18 | 2,833,200 |
May 2, 2024 | 474.30 | 477.16 | 468.30 | 476.57 | 476.57 | 2,516,400 |
May 1, 2024 | 461.12 | 477.76 | 460.36 | 469.39 | 469.39 | 2,490,200 |
Apr 30, 2024 | 472.00 | 475.42 | 462.46 | 462.83 | 462.83 | 3,222,600 |
Apr 29, 2024 | 478.04 | 481.68 | 471.07 | 473.07 | 473.07 | 2,954,700 |
Apr 26, 2024 | 472.31 | 482.79 | 471.69 | 477.56 | 477.56 | 2,460,300 |
Apr 25, 2024 | 468.41 | 474.50 | 465.78 | 473.44 | 473.44 | 2,250,900 |
Apr 24, 2024 | 472.94 | 478.57 | 471.73 | 477.12 | 477.12 | 2,338,000 |
Apr 23, 2024 | 469.72 | 474.81 | 467.83 | 472.90 | 472.90 | 2,205,800 |
Apr 22, 2024 | 470.22 | 471.50 | 462.28 | 466.89 | 466.89 | 2,604,300 |
Apr 19, 2024 | 476.54 | 476.58 | 463.09 | 465.02 | 465.02 | 3,280,600 |
Apr 18, 2024 | 476.76 | 477.61 | 471.83 | 473.18 | 473.18 | 2,389,700 |
Apr 17, 2024 | 477.31 | 481.02 | 472.69 | 474.45 | 474.45 | 2,034,800 |
Apr 16, 2024 | 470.00 | 478.98 | 468.49 | 476.22 | 476.22 | 2,660,100 |
Apr 15, 2024 | 477.02 | 478.52 | 468.35 | 470.10 | 470.10 | 3,353,200 |
Apr 12, 2024 | 477.95 | 478.78 | 468.60 | 474.09 | 474.09 | 5,620,000 |
Apr 11, 2024 | 487.36 | 488.67 | 479.74 | 484.28 | 484.28 | 2,978,500 |
Apr 10, 2024 | 489.39 | 491.77 | 480.28 | 487.22 | 487.22 | 2,487,900 |
Apr 9, 2024 | 486.00 | 493.31 | 483.31 | 492.55 | 492.55 | 2,548,600 |
Apr 8, 2024 | 484.78 | 486.98 | 477.23 | 484.28 | 484.28 | 3,439,200 |
Apr 5, 2024 | 488.84 | 490.09 | 481.28 | 485.12 | 485.12 | 4,971,800 |
Apr 4, 2024 | 503.56 | 504.11 | 486.70 | 487.11 | 487.11 | 3,403,300 |
Apr 3, 2024 | 497.36 | 498.86 | 494.71 | 497.01 | 497.01 | 2,604,400 |
Apr 2, 2024 | 494.40 | 500.75 | 491.34 | 499.21 | 499.21 | 3,083,300 |
Apr 1, 2024 | 504.99 | 506.92 | 499.31 | 502.09 | 502.09 | 2,056,000 |
Mar 28, 2024 | 508.12 | 509.00 | 500.26 | 504.60 | 504.60 | 3,897,000 |
Mar 27, 2024 | 515.47 | 516.86 | 499.70 | 504.40 | 504.40 | 4,228,400 |
Mar 26, 2024 | 508.06 | 512.79 | 503.59 | 507.60 | 507.60 | 2,813,300 |
Mar 25, 2024 | 496.79 | 510.63 | 496.69 | 507.23 | 507.23 | 4,277,000 |
Mar 22, 2024 | 509.07 | 511.59 | 496.67 | 499.52 | 499.52 | 5,410,300 |
Mar 21, 2024 | 517.60 | 519.73 | 506.20 | 511.25 | 511.25 | 5,206,600 |
Mar 20, 2024 | 523.29 | 523.87 | 512.50 | 519.14 | 519.14 | 4,239,600 |
Mar 19, 2024 | 509.89 | 522.68 | 508.99 | 521.19 | 521.19 | 7,081,800 |
Mar 18, 2024 | 495.55 | 515.73 | 495.55 | 513.86 | 513.86 | 7,052,700 |
Mar 15, 2024 | 499.64 | 503.13 | 485.00 | 492.46 | 492.46 | 19,570,500 |
Mar 14, 2024 | 578.00 | 579.54 | 568.76 | 570.45 | 570.45 | 5,908,100 |
Mar 13, 2024 | 579.06 | 585.35 | 573.41 | 573.55 | 573.55 | 3,466,000 |
Mar 12, 2024 | 568.60 | 579.79 | 562.60 | 579.14 | 579.14 | 3,469,200 |
Mar 11, 2024 | 552.45 | 562.69 | 551.02 | 560.42 | 560.42 | 2,857,800 |
Mar 8, 2024 | 553.00 | 560.44 | 550.51 | 551.69 | 551.69 | 2,831,100 |
Mar 7, 2024 | 550.00 | 558.38 | 541.59 | 556.04 | 556.04 | 2,660,500 |
Mar 6, 2024 | 548.00 | 550.64 | 538.15 | 543.09 | 543.09 | 3,209,800 |
Mar 5, 2024 | 562.60 | 564.19 | 539.35 | 544.84 | 544.84 | 4,286,800 |
Mar 4, 2024 | 572.85 | 576.25 | 564.10 | 567.94 | 567.94 | 2,556,400 |
Mar 1, 2024 | 561.11 | 572.89 | 560.67 | 570.93 | 570.93 | 2,903,700 |
Feb 29, 2024 | 554.89 | 561.94 | 553.23 | 560.28 | 560.28 | 3,844,400 |
Feb 28, 2024 | 552.00 | 557.20 | 549.76 | 551.82 | 551.82 | 2,313,200 |
Feb 27, 2024 | 565.91 | 565.91 | 548.54 | 552.49 | 552.49 | 3,247,600 |
Feb 26, 2024 | 556.56 | 570.60 | 556.56 | 560.48 | 560.48 | 4,251,200 |
Feb 23, 2024 | 543.49 | 557.18 | 541.48 | 553.44 | 553.44 | 4,546,500 |
Feb 22, 2024 | 553.94 | 555.55 | 534.56 | 537.57 | 537.57 | 5,023,400 |
Feb 21, 2024 | 539.76 | 542.57 | 529.37 | 538.52 | 538.52 | 4,493,500 |
Feb 20, 2024 | 531.50 | 545.88 | 528.01 | 541.91 | 541.91 | 6,567,600 |
Feb 16, 2024 | 589.90 | 590.14 | 546.37 | 546.66 | 546.66 | 10,323,000 |
Feb 15, 2024 | 606.00 | 607.32 | 589.77 | 590.44 | 590.44 | 3,677,400 |
Feb 14, 2024 | 605.85 | 610.33 | 602.50 | 604.66 | 604.66 | 1,615,100 |
Feb 13, 2024 | 596.70 | 608.39 | 590.00 | 601.89 | 601.89 | 2,985,200 |
Feb 12, 2024 | 626.00 | 626.35 | 611.58 | 611.84 | 611.84 | 2,317,200 |
Feb 9, 2024 | 616.00 | 628.07 | 615.80 | 627.21 | 627.21 | 2,091,400 |
Feb 8, 2024 | 615.85 | 621.34 | 612.51 | 615.86 | 615.86 | 1,815,700 |
Feb 7, 2024 | 613.25 | 620.42 | 610.15 | 615.85 | 615.85 | 2,313,800 |
Feb 6, 2024 | 625.58 | 626.46 | 604.67 | 607.14 | 607.14 | 3,436,200 |
Feb 5, 2024 | 633.03 | 634.59 | 624.54 | 630.50 | 630.50 | 2,131,200 |
Feb 2, 2024 | 624.79 | 638.25 | 617.01 | 634.76 | 634.76 | 2,542,200 |
Feb 1, 2024 | 619.00 | 628.80 | 618.78 | 627.91 | 627.91 | 1,687,600 |
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 617.78 | 2,666,800 |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 627.96 | 2,007,400 |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 630.23 | 3,212,200 |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 613.93 | 2,137,800 |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 622.58 | 3,806,200 |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 606.48 | 2,999,000 |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.18 | 597.18 | 2,723,500 |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 603.59 | 4,488,000 |
Jan 19, 2024 | 593.81 | 612.07 | 589.13 | 611.55 | 611.55 | 3,760,100 |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 593.70 | 2,793,600 |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 596.10 | 2,588,300 |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 597.68 | 2,126,100 |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 596.54 | 1,477,000 |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 597.49 | 2,331,800 |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 591.03 | 2,135,700 |
Jan 9, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 586.20 | 1,926,900 |
Jan 8, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 580.55 | 2,830,000 |
Jan 5, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 564.60 | 1,922,900 |
Jan 4, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 567.05 | 2,092,100 |
Jan 3, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 571.79 | 2,478,000 |
Jan 2, 2024 | 589.51 | 590.44 | 576.76 | 580.07 | 580.07 | 2,840,200 |
Dec 29, 2023 | 596.09 | 600.75 | 592.94 | 596.60 | 596.60 | 1,893,900 |
Dec 28, 2023 | 597.44 | 599.04 | 593.63 | 595.52 | 595.52 | 1,702,600 |
Dec 27, 2023 | 598.60 | 599.79 | 593.71 | 596.08 | 596.08 | 1,394,900 |
Dec 26, 2023 | 598.92 | 601.69 | 596.50 | 598.26 | 598.26 | 1,595,100 |
Dec 22, 2023 | 600.80 | 601.86 | 596.00 | 598.75 | 598.75 | 1,659,800 |
Dec 21, 2023 | 603.00 | 607.40 | 594.82 | 600.14 | 600.14 | 3,192,800 |
Dec 20, 2023 | 600.71 | 610.68 | 595.07 | 596.06 | 596.06 | 2,587,300 |
Dec 19, 2023 | 600.00 | 612.71 | 598.08 | 604.64 | 604.64 | 4,150,700 |
Dec 18, 2023 | 591.52 | 603.13 | 586.62 | 599.13 | 599.13 | 5,452,000 |
Dec 15, 2023 | 580.60 | 591.66 | 578.20 | 584.68 | 584.68 | 8,663,700 |
Dec 14, 2023 | 593.00 | 593.16 | 578.30 | 584.64 | 584.64 | 11,315,300 |
Dec 13, 2023 | 630.41 | 632.45 | 618.03 | 624.26 | 624.26 | 6,188,500 |
Dec 12, 2023 | 625.86 | 633.89 | 623.00 | 633.66 | 633.66 | 2,968,900 |
Dec 11, 2023 | 616.88 | 627.82 | 614.34 | 625.20 | 625.20 | 3,270,600 |
Dec 8, 2023 | 605.00 | 610.23 | 601.30 | 610.01 | 610.01 | 2,498,800 |
Dec 7, 2023 | 598.92 | 609.23 | 596.47 | 608.78 | 608.78 | 2,605,200 |
Dec 6, 2023 | 608.06 | 608.53 | 594.49 | 595.70 | 595.70 | 2,080,400 |
Dec 5, 2023 | 596.77 | 602.74 | 591.17 | 602.22 | 602.22 | 2,577,700 |
Dec 4, 2023 | 604.91 | 608.29 | 596.21 | 604.56 | 604.56 | 2,541,500 |
Dec 1, 2023 | 609.24 | 615.20 | 603.18 | 612.47 | 612.47 | 2,490,000 |
Nov 30, 2023 | 620.00 | 621.48 | 605.07 | 611.01 | 611.01 | 3,960,300 |
Nov 29, 2023 | 625.94 | 628.60 | 616.77 | 617.39 | 617.39 | 2,595,600 |
Nov 28, 2023 | 613.98 | 625.60 | 612.26 | 623.32 | 623.32 | 2,302,900 |
Nov 27, 2023 | 618.80 | 625.83 | 614.57 | 619.27 | 619.27 | 1,854,400 |
Nov 24, 2023 | 616.26 | 619.44 | 613.60 | 619.43 | 619.43 | 942,700 |
Nov 22, 2023 | 616.63 | 624.38 | 614.01 | 619.72 | 619.72 | 2,064,400 |
Nov 21, 2023 | 610.63 | 615.57 | 607.03 | 610.99 | 610.99 | 1,906,200 |
Nov 20, 2023 | 605.31 | 614.20 | 604.50 | 612.70 | 612.70 | 2,393,900 |
Nov 17, 2023 | 602.07 | 605.05 | 597.02 | 602.66 | 602.66 | 1,968,500 |
Nov 16, 2023 | 595.45 | 605.27 | 592.14 | 602.06 | 602.06 | 2,040,400 |
Nov 15, 2023 | 605.00 | 605.73 | 591.79 | 595.31 | 595.31 | 3,088,900 |
Nov 14, 2023 | 601.56 | 613.71 | 599.04 | 604.33 | 604.33 | 2,884,900 |
Nov 13, 2023 | 589.98 | 594.26 | 583.36 | 590.34 | 590.34 | 2,505,100 |
Nov 10, 2023 | 580.49 | 598.14 | 576.01 | 597.22 | 597.22 | 3,062,700 |
Nov 9, 2023 | 587.51 | 590.04 | 576.34 | 577.74 | 577.74 | 2,336,600 |
Nov 8, 2023 | 589.00 | 595.67 | 581.07 | 585.31 | 585.31 | 3,079,200 |
Nov 7, 2023 | 568.81 | 589.00 | 568.81 | 585.20 | 585.20 | 3,993,600 |
Nov 6, 2023 | 566.00 | 567.88 | 558.17 | 565.45 | 565.45 | 2,593,400 |
Nov 3, 2023 | 560.00 | 567.03 | 557.66 | 563.66 | 563.66 | 2,066,300 |
Nov 2, 2023 | 550.44 | 559.36 | 550.00 | 558.71 | 558.71 | 2,634,800 |
Nov 1, 2023 | 535.00 | 545.27 | 534.00 | 544.50 | 544.50 | 2,644,500 |
Oct 31, 2023 | 530.64 | 532.64 | 522.81 | 532.06 | 532.06 | 2,052,300 |
Oct 30, 2023 | 516.11 | 530.75 | 512.24 | 526.94 | 526.94 | 2,806,900 |
Oct 27, 2023 | 517.50 | 519.86 | 506.92 | 508.12 | 508.12 | 2,985,600 |
Oct 26, 2023 | 530.00 | 530.99 | 511.68 | 514.28 | 514.28 | 2,876,700 |
Oct 25, 2023 | 533.56 | 534.46 | 517.63 | 521.14 | 521.14 | 2,526,000 |
Oct 24, 2023 | 544.64 | 546.00 | 532.12 | 539.56 | 539.56 | 2,358,100 |
Oct 23, 2023 | 535.81 | 548.03 | 531.00 | 540.41 | 540.41 | 2,172,600 |
Oct 20, 2023 | 555.74 | 555.98 | 535.95 | 540.96 | 540.96 | 2,728,100 |
Oct 19, 2023 | 560.00 | 567.10 | 553.47 | 555.74 | 555.74 | 2,809,300 |
Oct 18, 2023 | 554.48 | 568.18 | 554.24 | 557.87 | 557.87 | 2,614,500 |
Oct 17, 2023 | 545.41 | 560.80 | 543.34 | 560.09 | 560.09 | 2,355,300 |
Oct 16, 2023 | 553.18 | 555.57 | 545.69 | 550.74 | 550.74 | 2,179,700 |
Oct 13, 2023 | 560.00 | 562.89 | 546.99 | 548.76 | 548.76 | 2,832,600 |
Oct 12, 2023 | 553.70 | 574.40 | 552.23 | 559.63 | 559.63 | 4,624,000 |
Oct 11, 2023 | 538.59 | 551.34 | 536.11 | 549.91 | 549.91 | 3,307,500 |
Oct 10, 2023 | 530.91 | 537.00 | 530.40 | 532.72 | 532.72 | 2,090,900 |
Oct 9, 2023 | 522.00 | 530.00 | 518.75 | 529.29 | 529.29 | 1,713,500 |
Oct 6, 2023 | 513.22 | 531.31 | 509.52 | 526.68 | 526.68 | 2,523,300 |
Oct 5, 2023 | 519.84 | 522.61 | 509.24 | 516.44 | 516.44 | 1,818,800 |
Oct 4, 2023 | 511.93 | 519.76 | 510.00 | 518.42 | 518.42 | 2,027,200 |
Oct 3, 2023 | 517.52 | 520.49 | 504.55 | 507.03 | 507.03 | 2,004,100 |
Oct 2, 2023 | 508.24 | 522.41 | 508.24 | 521.13 | 521.13 | 2,411,500 |
Sep 29, 2023 | 505.44 | 518.58 | 505.44 | 509.90 | 509.90 | 2,795,900 |
Sep 28, 2023 | 500.00 | 508.68 | 499.25 | 504.67 | 504.67 | 2,720,000 |
Sep 27, 2023 | 507.51 | 509.25 | 498.70 | 502.60 | 502.60 | 3,311,100 |
Sep 26, 2023 | 510.14 | 510.14 | 502.01 | 506.30 | 506.30 | 2,375,400 |
Sep 25, 2023 | 511.45 | 514.25 | 507.22 | 511.60 | 511.60 | 2,219,500 |
Sep 22, 2023 | 513.09 | 518.15 | 508.83 | 512.90 | 512.90 | 2,702,100 |
Sep 21, 2023 | 519.48 | 526.29 | 513.40 | 513.88 | 513.88 | 3,844,600 |
Sep 20, 2023 | 541.69 | 548.85 | 535.73 | 535.78 | 535.78 | 2,626,000 |
Sep 19, 2023 | 531.35 | 542.40 | 529.47 | 541.69 | 541.69 | 2,385,800 |
Sep 18, 2023 | 524.23 | 533.98 | 522.18 | 532.42 | 532.42 | 2,650,700 |
Sep 15, 2023 | 532.11 | 537.69 | 523.62 | 528.89 | 528.89 | 9,769,000 |
Sep 14, 2023 | 551.09 | 555.19 | 544.34 | 552.16 | 552.16 | 4,786,900 |
Sep 13, 2023 | 557.02 | 559.85 | 546.43 | 553.56 | 553.56 | 3,465,200 |
Sep 12, 2023 | 555.63 | 559.09 | 540.37 | 542.21 | 542.21 | 3,961,300 |
Sep 11, 2023 | 562.00 | 565.43 | 556.70 | 564.50 | 564.50 | 2,083,300 |
Sep 8, 2023 | 568.90 | 570.24 | 558.03 | 560.36 | 560.36 | 2,262,000 |
Sep 7, 2023 | 554.00 | 561.83 | 551.08 | 560.46 | 560.46 | 2,089,400 |
Sep 6, 2023 | 560.45 | 564.06 | 555.85 | 561.94 | 561.94 | 2,299,900 |
Sep 5, 2023 | 557.88 | 567.59 | 555.42 | 564.88 | 564.88 | 2,349,700 |
Sep 1, 2023 | 564.80 | 569.98 | 558.52 | 563.21 | 563.21 | 2,232,300 |
Aug 31, 2023 | 547.00 | 562.10 | 546.76 | 559.34 | 559.34 | 3,919,300 |
Aug 30, 2023 | 540.10 | 546.00 | 536.09 | 545.36 | 545.36 | 1,930,300 |
Aug 29, 2023 | 527.70 | 541.97 | 526.15 | 540.57 | 540.57 | 2,167,000 |
Aug 28, 2023 | 525.70 | 533.51 | 523.98 | 529.92 | 529.92 | 1,684,100 |
Aug 25, 2023 | 514.92 | 528.43 | 514.47 | 525.06 | 525.06 | 2,308,300 |
Aug 24, 2023 | 539.00 | 539.67 | 511.05 | 512.43 | 512.43 | 2,950,200 |
Aug 23, 2023 | 522.73 | 535.25 | 519.24 | 530.71 | 530.71 | 2,336,900 |
Aug 22, 2023 | 529.72 | 530.00 | 518.35 | 519.48 | 519.48 | 1,496,600 |
Aug 21, 2023 | 510.29 | 522.98 | 510.29 | 520.47 | 520.47 | 2,428,300 |
Aug 18, 2023 | 504.65 | 510.05 | 503.90 | 508.13 | 508.13 | 2,139,100 |
Aug 17, 2023 | 525.00 | 525.49 | 510.56 | 511.67 | 511.67 | 2,455,800 |
Aug 16, 2023 | 517.81 | 523.15 | 514.17 | 514.49 | 514.49 | 1,541,300 |
Aug 15, 2023 | 518.35 | 522.04 | 516.06 | 518.70 | 518.70 | 1,824,300 |
Aug 14, 2023 | 506.78 | 522.55 | 505.03 | 522.25 | 522.25 | 2,052,500 |
Aug 11, 2023 | 510.83 | 514.90 | 506.37 | 508.45 | 508.45 | 1,929,900 |
Aug 10, 2023 | 521.03 | 523.22 | 512.98 | 515.83 | 515.83 | 1,901,700 |
Aug 9, 2023 | 520.55 | 520.97 | 509.53 | 513.78 | 513.78 | 1,843,800 |
Aug 8, 2023 | 523.99 | 524.58 | 515.25 | 520.60 | 520.60 | 2,626,100 |
Aug 7, 2023 | 530.00 | 532.58 | 523.52 | 529.73 | 529.73 | 1,777,600 |
Aug 4, 2023 | 526.74 | 535.63 | 522.12 | 526.88 | 526.88 | 2,461,900 |
Aug 3, 2023 | 523.00 | 530.91 | 522.22 | 523.76 | 523.76 | 2,183,700 |
Aug 2, 2023 | 539.32 | 539.99 | 526.50 | 530.30 | 530.30 | 2,971,000 |
Aug 1, 2023 | 545.78 | 552.02 | 541.67 | 549.10 | 549.10 | 2,274,000 |
Jul 31, 2023 | 541.87 | 552.94 | 541.87 | 546.17 | 546.17 | 4,059,800 |
Jul 28, 2023 | 515.43 | 530.32 | 514.63 | 528.87 | 528.87 | 2,810,000 |
Jul 27, 2023 | 523.16 | 527.90 | 511.24 | 513.97 | 513.97 | 2,477,200 |
Jul 26, 2023 | 520.49 | 521.10 | 510.44 | 514.55 | 514.55 | 2,918,700 |
Jul 25, 2023 | 519.42 | 526.88 | 517.92 | 525.34 | 525.34 | 2,472,100 |
Jul 24, 2023 | 520.00 | 524.84 | 514.86 | 523.86 | 523.86 | 2,260,500 |
Jul 21, 2023 | 521.75 | 529.69 | 519.28 | 520.23 | 520.23 | 8,098,000 |
Jul 20, 2023 | 522.03 | 528.31 | 514.09 | 516.88 | 516.88 | 3,264,500 |
Jul 19, 2023 | 534.48 | 539.00 | 526.06 | 527.17 | 527.17 | 3,383,200 |
Jul 18, 2023 | 519.64 | 535.13 | 517.38 | 532.23 | 532.23 | 4,094,600 |
Jul 17, 2023 | 513.00 | 522.69 | 512.38 | 522.00 | 522.00 | 2,645,600 |
Jul 14, 2023 | 517.34 | 523.79 | 512.67 | 514.83 | 514.83 | 2,300,400 |
Jul 13, 2023 | 509.62 | 519.41 | 509.50 | 517.28 | 517.28 | 3,049,400 |
Jul 12, 2023 | 509.41 | 510.79 | 500.01 | 507.36 | 507.36 | 3,027,400 |
Jul 11, 2023 | 497.28 | 506.03 | 491.76 | 504.74 | 504.74 | 2,844,200 |
Jul 10, 2023 | 485.27 | 499.20 | 485.11 | 496.35 | 496.35 | 3,352,600 |
Jul 7, 2023 | 481.98 | 490.42 | 479.86 | 485.27 | 485.27 | 2,324,500 |
Jul 6, 2023 | 479.99 | 482.50 | 475.00 | 481.29 | 481.29 | 2,100,900 |
Jul 5, 2023 | 480.99 | 489.41 | 479.73 | 487.26 | 487.26 | 2,190,000 |
Jul 3, 2023 | 486.39 | 486.61 | 479.84 | 485.21 | 485.21 | 1,491,000 |
Jun 30, 2023 | 482.74 | 492.81 | 482.72 | 488.99 | 488.99 | 3,095,900 |
Jun 29, 2023 | 484.47 | 485.83 | 479.60 | 483.77 | 483.77 | 1,905,400 |
Jun 28, 2023 | 482.00 | 489.75 | 480.39 | 482.43 | 482.43 | 3,229,200 |
Jun 27, 2023 | 480.00 | 490.80 | 479.95 | 489.27 | 489.27 | 2,691,700 |
Jun 26, 2023 | 483.01 | 487.16 | 479.05 | 479.51 | 479.51 | 3,169,500 |
Jun 23, 2023 | 472.95 | 487.33 | 472.32 | 484.72 | 484.72 | 4,450,200 |
Jun 22, 2023 | 474.12 | 481.00 | 473.02 | 477.58 | 477.58 | 3,601,400 |
Jun 21, 2023 | 492.00 | 495.55 | 475.31 | 477.48 | 477.48 | 5,258,700 |
Jun 20, 2023 | 485.63 | 492.69 | 480.00 | 485.86 | 485.86 | 5,331,200 |
Jun 16, 2023 | 518.23 | 518.74 | 494.62 | 495.18 | 495.18 | 13,335,800 |
Jun 15, 2023 | 475.47 | 495.20 | 474.25 | 490.91 | 490.91 | 9,682,200 |
Jun 14, 2023 | 476.15 | 483.85 | 473.20 | 479.53 | 479.53 | 5,150,100 |
Jun 13, 2023 | 489.71 | 491.51 | 470.36 | 478.99 | 478.99 | 7,412,500 |
Jun 12, 2023 | 463.71 | 478.04 | 459.42 | 474.63 | 474.63 | 6,913,700 |
Jun 9, 2023 | 456.91 | 466.59 | 453.09 | 454.00 | 454.00 | 7,928,300 |
Jun 8, 2023 | 424.15 | 440.63 | 423.58 | 439.03 | 439.03 | 6,062,800 |
Jun 7, 2023 | 434.56 | 436.81 | 417.74 | 418.32 | 418.32 | 4,773,000 |
Jun 6, 2023 | 432.55 | 437.12 | 431.24 | 432.89 | 432.89 | 2,342,000 |
Jun 5, 2023 | 433.01 | 440.38 | 426.96 | 434.18 | 434.18 | 3,447,400 |
Jun 2, 2023 | 432.00 | 438.53 | 430.36 | 436.37 | 436.37 | 4,332,200 |
Jun 1, 2023 | 412.29 | 430.60 | 412.29 | 426.75 | 426.75 | 4,443,100 |
May 31, 2023 | 413.90 | 421.36 | 410.70 | 417.79 | 417.79 | 5,158,500 |
May 30, 2023 | 429.94 | 432.99 | 416.08 | 417.21 | 417.21 | 5,332,300 |
May 26, 2023 | 396.72 | 416.36 | 396.57 | 415.39 | 415.39 | 7,833,600 |
May 25, 2023 | 375.49 | 397.65 | 374.09 | 392.06 | 392.06 | 7,030,000 |
May 24, 2023 | 368.41 | 369.06 | 361.72 | 365.76 | 365.76 | 2,666,600 |
May 23, 2023 | 371.81 | 376.49 | 369.92 | 370.42 | 370.42 | 2,967,700 |
May 22, 2023 | 371.25 | 374.40 | 369.66 | 372.05 | 372.05 | 2,627,100 |
May 19, 2023 | 363.00 | 372.08 | 361.36 | 371.25 | 371.25 | 3,855,500 |
May 18, 2023 | 357.00 | 361.48 | 356.45 | 360.43 | 360.43 | 2,896,400 |
May 17, 2023 | 345.36 | 358.69 | 345.12 | 356.63 | 356.63 | 3,560,600 |
May 16, 2023 | 344.20 | 347.07 | 341.17 | 345.11 | 345.11 | 2,558,300 |
May 15, 2023 | 337.35 | 345.89 | 333.01 | 345.67 | 345.67 | 3,330,500 |
May 12, 2023 | 340.51 | 340.79 | 331.89 | 335.45 | 335.45 | 4,278,400 |
May 11, 2023 | 341.88 | 344.66 | 339.37 | 341.58 | 341.58 | 2,183,400 |
May 10, 2023 | 348.25 | 352.00 | 341.83 | 344.02 | 344.02 | 3,386,300 |
Related Tickers
PANW Palo Alto Networks, Inc.
295.67
-2.42%
CRWD CrowdStrike Holdings, Inc.
317.94
+1.33%
ORCL Oracle Corporation
116.64
-0.64%
FTNT Fortinet, Inc.
58.11
-2.55%
MSFT Microsoft Corporation
412.32
+0.43%
NET Cloudflare, Inc.
73.34
+1.23%
SQ Block, Inc.
73.20
+2.90%
ZS Zscaler, Inc.
171.96
+0.56%
MDB MongoDB, Inc.
354.69
+0.42%
AFRM Affirm Holdings, Inc.
34.81
+10.23%