Stockscreener 앱 받기
341.76
0.18%
0.715
Adobe Inc 주식 (ADBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $343.4 | $333.8 | $9.57 | 1,002,620.0 | +0.20% |
| 2025-08-08 | $341.6 | $336.4 | $5.20 | 3,503,370.0 | +0.82% |
| 2025-08-07 | $347.4 | $332.6 | $14.73 | 4,653,935.0 | -2.13% |
| 2025-08-06 | $345.7 | $339.2 | $6.47 | 3,342,070.0 | +2.03% |
| 2025-08-05 | $342.7 | $337.4 | $5.38 | 3,899,700.0 | -0.03% |
| 2025-08-04 | $351.2 | $338.0 | $13.17 | 6,437,167.0 | -2.57% |
| 2025-08-01 | $356.3 | $347.5 | $8.83 | 4,304,609.0 | -2.76% |
| 2025-07-31 | $362.5 | $354.3 | $8.23 | 4,502,752.0 | -1.73% |
| 2025-07-30 | $370.7 | $363.5 | $7.24 | 3,284,090.0 | -1.81% |
| 2025-07-29 | $376.2 | $369.7 | $6.45 | 4,235,198.0 | +0.33% |
| 2025-07-28 | $372.6 | $368.7 | $3.87 | 2,982,337.0 | -0.34% |
| 2025-07-25 | $372.4 | $369.5 | $2.89 | 2,047,483.0 | -0.26% |
| 2025-07-24 | $376.0 | $370.6 | $5.39 | 2,688,972.0 | -0.21% |
| 2025-07-23 | $373.1 | $371.8 | $1.33 | 819,124.0 | -0.11% |
| 2025-07-22 | $374.5 | $368.0 | $6.50 | 2,444,040.0 | +1.41% |
| 2025-07-21 | $368.3 | $363.1 | $5.15 | 2,762,699.0 | +0.52% |
| 2025-07-18 | $367.8 | $364.0 | $3.79 | 2,443,196.0 | -0.18% |
| 2025-07-17 | $367.0 | $359.3 | $7.68 | 3,338,587.0 | +1.29% |
| 2025-07-16 | $365.6 | $358.7 | $6.84 | 3,588,236.0 | -0.66% |
| 2025-07-15 | $368.3 | $363.9 | $4.44 | 2,546,021.0 | -0.77% |
| 2025-07-14 | $367.7 | $360.2 | $7.50 | 2,896,054.0 | +1.00% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $356.3 | $332.6 | $23.64 | 27,143,471.0 | -4.46% |
| 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
| 월 | 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
| 월 | 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% |
0.06%
자본화:
|
볼륨(24시간):