NasdaqGS - Delayed Quote USD
Adobe Inc. (ADBE)
At close: October 16 at 4:00 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 |
---|---|---|---|---|---|---|
Oct 16, 2024 | 506.20 | 506.83 | 500.25 | 502.54 | 502.54 | 1,810,873 |
Oct 15, 2024 | 513.82 | 517.77 | 506.80 | 508.03 | 508.03 | 3,604,700 |
Oct 14, 2024 | 501.80 | 514.26 | 500.41 | 509.65 | 509.65 | 3,411,500 |
Oct 11, 2024 | 504.78 | 507.98 | 494.90 | 495.42 | 495.42 | 2,992,400 |
Oct 10, 2024 | 490.54 | 506.45 | 489.35 | 503.57 | 503.57 | 2,775,100 |
Oct 9, 2024 | 495.88 | 495.88 | 492.32 | 494.08 | 494.08 | 2,869,400 |
Oct 8, 2024 | 492.45 | 500.00 | 486.40 | 496.24 | 496.24 | 3,551,600 |
Oct 7, 2024 | 503.96 | 504.87 | 486.40 | 487.30 | 487.30 | 4,870,500 |
Oct 4, 2024 | 507.29 | 508.56 | 503.59 | 507.22 | 507.22 | 1,949,300 |
Oct 3, 2024 | 501.02 | 509.81 | 498.59 | 503.80 | 503.80 | 1,921,600 |
Oct 2, 2024 | 503.87 | 510.19 | 502.82 | 505.81 | 505.81 | 1,981,600 |
Oct 1, 2024 | 517.45 | 519.00 | 502.50 | 502.80 | 502.80 | 3,730,000 |
Sep 30, 2024 | 513.83 | 518.47 | 511.74 | 517.78 | 517.78 | 2,587,000 |
Sep 27, 2024 | 516.52 | 516.68 | 512.30 | 515.48 | 515.48 | 2,718,300 |
Sep 26, 2024 | 520.51 | 521.36 | 512.11 | 515.38 | 515.38 | 3,282,400 |
Sep 25, 2024 | 526.02 | 526.18 | 516.24 | 517.90 | 517.90 | 3,211,600 |
Sep 24, 2024 | 527.72 | 530.30 | 521.71 | 524.07 | 524.07 | 2,842,100 |
Sep 23, 2024 | 525.71 | 532.00 | 524.96 | 527.87 | 527.87 | 2,107,000 |
Sep 20, 2024 | 526.44 | 528.63 | 515.72 | 522.30 | 522.30 | 6,100,700 |
Sep 19, 2024 | 518.81 | 527.48 | 518.02 | 526.44 | 526.44 | 3,582,500 |
Sep 18, 2024 | 517.01 | 517.58 | 506.49 | 508.13 | 508.13 | 3,997,300 |
Sep 17, 2024 | 524.29 | 527.10 | 514.58 | 515.03 | 515.03 | 5,164,100 |
Sep 16, 2024 | 537.40 | 537.69 | 521.26 | 521.50 | 521.50 | 5,248,200 |
Sep 13, 2024 | 532.57 | 540.27 | 526.60 | 536.87 | 536.87 | 10,423,500 |
Sep 12, 2024 | 581.45 | 587.75 | 572.98 | 586.55 | 586.55 | 5,605,300 |
Sep 11, 2024 | 573.01 | 581.24 | 559.35 | 580.38 | 580.38 | 2,681,000 |
Sep 10, 2024 | 576.75 | 577.80 | 567.14 | 574.48 | 574.48 | 2,030,100 |
Sep 9, 2024 | 567.69 | 574.57 | 564.44 | 569.88 | 569.88 | 1,997,100 |
Sep 6, 2024 | 570.90 | 573.31 | 558.00 | 563.41 | 563.41 | 2,096,800 |
Sep 5, 2024 | 570.75 | 573.39 | 562.53 | 567.93 | 567.93 | 1,573,600 |
Sep 4, 2024 | 568.87 | 578.86 | 565.76 | 575.25 | 575.25 | 1,615,800 |
Sep 3, 2024 | 576.30 | 586.70 | 566.79 | 571.04 | 571.04 | 2,757,900 |
Aug 30, 2024 | 572.20 | 575.65 | 568.29 | 574.41 | 574.41 | 1,983,000 |
Aug 29, 2024 | 567.05 | 578.40 | 567.05 | 569.63 | 569.63 | 1,955,600 |
Aug 28, 2024 | 568.22 | 569.59 | 557.67 | 560.54 | 560.54 | 1,289,700 |
Aug 27, 2024 | 554.40 | 569.52 | 554.34 | 567.82 | 567.82 | 1,404,400 |
Aug 26, 2024 | 555.03 | 560.26 | 555.03 | 559.44 | 559.44 | 1,387,500 |
Aug 23, 2024 | 565.45 | 566.52 | 552.50 | 558.30 | 558.30 | 2,023,500 |
Aug 22, 2024 | 567.07 | 572.00 | 555.65 | 557.44 | 557.44 | 1,627,700 |
Aug 21, 2024 | 562.13 | 566.60 | 557.91 | 565.79 | 565.79 | 1,401,700 |
Aug 20, 2024 | 564.48 | 568.18 | 559.61 | 562.25 | 562.25 | 1,219,600 |
Aug 19, 2024 | 550.59 | 563.77 | 550.59 | 563.12 | 563.12 | 1,423,300 |
Aug 16, 2024 | 552.35 | 554.76 | 547.80 | 553.46 | 553.46 | 1,541,600 |
Aug 15, 2024 | 545.19 | 557.22 | 545.01 | 554.16 | 554.16 | 2,182,400 |
Aug 14, 2024 | 536.62 | 542.92 | 533.20 | 539.79 | 539.79 | 1,915,600 |
Aug 13, 2024 | 530.93 | 537.72 | 527.90 | 535.22 | 535.22 | 3,063,900 |
Aug 12, 2024 | 536.04 | 538.08 | 525.77 | 530.93 | 530.93 | 1,450,300 |
Aug 9, 2024 | 528.02 | 537.28 | 528.02 | 536.30 | 536.30 | 1,272,600 |
Aug 8, 2024 | 520.59 | 531.07 | 519.56 | 530.24 | 530.24 | 2,155,100 |
Aug 7, 2024 | 520.95 | 531.01 | 512.86 | 513.62 | 513.62 | 1,663,700 |
Aug 6, 2024 | 513.69 | 519.16 | 509.01 | 514.20 | 514.20 | 2,076,300 |
Aug 5, 2024 | 504.23 | 515.90 | 500.00 | 509.32 | 509.32 | 3,432,200 |
Aug 2, 2024 | 535.78 | 536.84 | 519.68 | 526.17 | 526.17 | 2,729,100 |
Aug 1, 2024 | 549.99 | 561.98 | 540.24 | 546.41 | 546.41 | 2,075,400 |
Jul 31, 2024 | 547.05 | 555.55 | 543.77 | 551.65 | 551.65 | 2,776,000 |
Jul 30, 2024 | 541.85 | 543.67 | 530.95 | 538.71 | 538.71 | 1,566,900 |
Jul 29, 2024 | 544.30 | 544.30 | 535.19 | 536.61 | 536.61 | 1,590,600 |
Jul 26, 2024 | 535.35 | 545.50 | 533.33 | 542.44 | 542.44 | 2,090,000 |
Jul 25, 2024 | 536.80 | 542.28 | 527.59 | 532.15 | 532.15 | 2,136,500 |
Jul 24, 2024 | 543.80 | 544.71 | 530.35 | 531.04 | 531.04 | 2,630,100 |
Jul 23, 2024 | 556.49 | 557.25 | 544.44 | 546.01 | 546.01 | 2,363,900 |
Jul 22, 2024 | 558.65 | 560.19 | 552.71 | 554.82 | 554.82 | 2,391,700 |
Jul 19, 2024 | 557.05 | 561.09 | 548.96 | 551.00 | 551.00 | 2,601,900 |
Jul 18, 2024 | 564.18 | 564.26 | 556.07 | 556.85 | 556.85 | 2,184,700 |
Jul 17, 2024 | 563.93 | 565.00 | 556.46 | 563.09 | 563.09 | 2,316,300 |
Jul 16, 2024 | 564.60 | 570.10 | 562.08 | 566.54 | 566.54 | 1,539,900 |
Jul 15, 2024 | 560.23 | 568.23 | 560.23 | 565.71 | 565.71 | 1,887,800 |
Jul 12, 2024 | 555.10 | 562.49 | 552.32 | 559.05 | 559.05 | 2,014,000 |
Jul 11, 2024 | 564.00 | 572.62 | 557.09 | 557.63 | 557.63 | 3,189,200 |
Jul 10, 2024 | 564.71 | 566.93 | 558.21 | 564.55 | 564.55 | 2,368,400 |
Jul 9, 2024 | 573.05 | 575.01 | 562.46 | 566.02 | 566.02 | 2,167,600 |
Jul 8, 2024 | 573.18 | 576.75 | 563.92 | 575.40 | 575.40 | 3,007,400 |
Jul 5, 2024 | 570.91 | 580.55 | 568.92 | 578.34 | 578.34 | 2,808,600 |
Jul 3, 2024 | 564.29 | 571.83 | 564.00 | 570.15 | 570.15 | 1,664,400 |
Jul 2, 2024 | 560.00 | 570.14 | 560.00 | 567.71 | 567.71 | 3,054,500 |
Jul 1, 2024 | 551.37 | 561.21 | 549.73 | 560.01 | 560.01 | 3,070,200 |
Jun 28, 2024 | 549.70 | 558.48 | 548.01 | 555.54 | 555.54 | 5,084,500 |
Jun 27, 2024 | 533.21 | 549.16 | 532.10 | 546.76 | 546.76 | 4,734,100 |
Jun 26, 2024 | 528.58 | 530.66 | 526.01 | 528.66 | 528.66 | 2,931,700 |
Jun 25, 2024 | 526.20 | 529.68 | 522.24 | 526.88 | 526.88 | 3,144,200 |
Jun 24, 2024 | 532.10 | 534.58 | 523.48 | 524.17 | 524.17 | 3,067,800 |
Jun 21, 2024 | 530.31 | 535.00 | 524.72 | 533.44 | 533.44 | 6,614,100 |
Jun 20, 2024 | 527.67 | 533.23 | 520.40 | 522.95 | 522.95 | 5,752,400 |
Jun 18, 2024 | 514.71 | 530.37 | 513.13 | 522.25 | 522.25 | 4,225,900 |
Jun 17, 2024 | 525.51 | 525.94 | 505.38 | 518.74 | 518.74 | 7,163,800 |
Jun 14, 2024 | 530.25 | 534.45 | 521.88 | 525.31 | 525.31 | 14,846,600 |
Jun 13, 2024 | 457.87 | 462.39 | 453.50 | 458.74 | 458.74 | 8,558,000 |
Jun 12, 2024 | 470.00 | 471.12 | 459.16 | 459.87 | 459.87 | 3,647,400 |
Jun 11, 2024 | 456.91 | 462.74 | 455.50 | 462.69 | 462.69 | 2,723,700 |
Jun 10, 2024 | 453.84 | 462.23 | 451.51 | 459.94 | 459.94 | 3,212,400 |
Jun 7, 2024 | 458.13 | 468.93 | 458.13 | 465.43 | 465.43 | 2,684,200 |
Jun 6, 2024 | 457.70 | 467.85 | 456.87 | 458.13 | 458.13 | 3,235,000 |
Jun 5, 2024 | 449.19 | 458.60 | 448.37 | 455.80 | 455.80 | 3,295,000 |
Jun 4, 2024 | 442.82 | 450.12 | 441.59 | 448.37 | 448.37 | 3,183,600 |
Jun 3, 2024 | 447.58 | 449.84 | 436.58 | 439.02 | 439.02 | 3,967,700 |
May 31, 2024 | 447.72 | 448.23 | 433.97 | 444.76 | 444.76 | 7,487,500 |
May 30, 2024 | 464.90 | 466.82 | 444.84 | 445.87 | 445.87 | 5,606,900 |
May 29, 2024 | 472.78 | 482.79 | 472.60 | 477.60 | 477.60 | 2,214,800 |
May 28, 2024 | 473.01 | 478.67 | 469.60 | 478.43 | 478.43 | 2,575,300 |
May 24, 2024 | 481.25 | 485.38 | 473.90 | 475.43 | 475.43 | 3,083,700 |
May 23, 2024 | 488.38 | 491.68 | 478.69 | 483.31 | 483.31 | 2,219,900 |
May 22, 2024 | 483.97 | 485.67 | 479.14 | 483.93 | 483.93 | 1,875,800 |
May 21, 2024 | 481.19 | 487.50 | 477.12 | 481.85 | 481.85 | 1,915,800 |
May 20, 2024 | 483.00 | 485.37 | 478.32 | 484.69 | 484.69 | 1,881,100 |
May 17, 2024 | 483.32 | 485.88 | 481.52 | 483.43 | 483.43 | 2,260,900 |
May 16, 2024 | 484.70 | 486.23 | 481.39 | 482.88 | 482.88 | 2,562,900 |
May 15, 2024 | 480.76 | 489.61 | 476.61 | 485.35 | 485.35 | 3,491,600 |
May 14, 2024 | 480.41 | 481.80 | 466.48 | 475.95 | 475.95 | 4,287,800 |
May 13, 2024 | 486.24 | 490.16 | 481.71 | 483.11 | 483.11 | 2,458,200 |
May 10, 2024 | 483.50 | 489.48 | 480.30 | 482.29 | 482.29 | 2,741,100 |
May 9, 2024 | 489.41 | 490.44 | 481.65 | 482.65 | 482.65 | 2,301,600 |
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 |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
306.24
+1.30%
PANW Palo Alto Networks, Inc.
373.23
-0.32%
ORCL Oracle Corporation
174.77
+0.39%
MSFT Microsoft Corporation
416.12
-0.63%
ZS Zscaler, Inc.
191.55
-1.85%
NET Cloudflare, Inc.
91.34
-2.62%
AFRM Affirm Holdings, Inc.
47.97
+0.23%
SQ Block, Inc.
73.53
+2.42%
MDB MongoDB, Inc.
278.39
-2.20%
PLTR Palantir Technologies Inc.
41.93
-1.18%