Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	ADBE	472.94	478.57	471.7283	477.12	4.22	2,337,433	44,827	473.00	485.77
2024-04-23	Q	ADBE	469.72	474.81	467.83	472.90	6.03	2,204,370	42,606	472.66	481.74
2024-04-22	Q	ADBE	470.215	471.50	462.28	466.89	1.87	2,603,923	44,470	465.85	471.15
2024-04-19	Q	ADBE	476.54	476.58	463.0901	465.02	-8.16	3,281,582	48,199	463.10	473.16
2024-04-18	Q	ADBE	476.76	477.605	471.825	473.18	-1.27	2,389,679	41,685	471.83	475.00
2024-04-17	Q	ADBE	477.31	481.02	472.685	474.45	-1.77	2,034,432	40,279	474.96	483.02
2024-04-16	Q	ADBE	470.00	478.98	468.49	476.22	6.12	2,659,883	52,129	477.30	484.99
2024-04-15	Q	ADBE	477.02	478.35	468.47	470.10	-3.99	3,353,199	52,729	468.00	471.50
2024-04-12	Q	ADBE	477.95	478.78	468.60	474.09	-10.19	5,621,502	82,576	472.00	474.29
2024-04-11	Q	ADBE	487.36	488.67	479.74	484.28	-2.94	2,978,274	56,921	484.25	495.00
2024-04-10	Q	ADBE	489.39	491.765	480.28	487.22	-5.33	2,487,767	50,119	485.50	486.88
2024-04-09	Q	ADBE	486.00	493.31	483.31	492.55	8.27	2,548,136	49,465	487.20	492.90
2024-04-08	Q	ADBE	484.78	486.98	477.23	484.28	-0.84	3,438,810	60,234	483.11	484.88
2024-04-05	Q	ADBE	488.84	490.09	481.28	485.12	-1.99	4,972,446	73,901	484.57	485.14
2024-04-04	Q	ADBE	503.56	504.11	486.70	487.11	-9.90	3,402,967	64,201	488.25	488.75
2024-04-03	Q	ADBE	497.36	498.86	494.71	497.01	-2.20	2,604,096	51,787	497.00	500.00
2024-04-02	Q	ADBE	494.403	500.75	491.34	499.21	-2.88	3,083,088	55,562	498.00	499.50
2024-04-01	Q	ADBE	504.99	506.92	499.31	502.09	-2.51	2,055,871	47,599	500.07	501.24
2024-03-29	Q	ADBE	508.12	509.00	500.26	504.60	0.20	0	0	504.25	504.74
2024-03-28	Q	ADBE	508.12	509.00	500.26	504.60	0.20	3,896,829	54,720	504.25	504.74
2024-03-27	Q	ADBE	515.47	516.86	499.70	504.40	-3.20	4,228,336	60,471	504.01	505.00
2024-03-26	Q	ADBE	508.06	512.79	503.59	507.60	0.37	2,812,151	57,272	510.29	513.25
2024-03-25	Q	ADBE	496.79	510.63	496.69	507.23	7.71	4,276,752	64,365	500.27	508.72
2024-03-22	Q	ADBE	509.07	511.59	496.67	499.52	-11.73	5,412,847	90,051	497.41	500.88
2024-03-21	Q	ADBE	517.60	519.725	506.20	511.25	-7.89	5,205,496	94,072	511.25	511.59
2024-03-20	Q	ADBE	523.29	523.87	512.50	519.14	-2.05	4,236,822	58,939	521.00	522.00
2024-03-19	Q	ADBE	509.89	522.68	508.99	521.19	7.33	7,081,331	81,415	520.00	522.00
2024-03-18	Q	ADBE	495.55	515.7299	495.55	513.86	21.40	7,051,642	100,213	485.00	511.80
2024-03-15	Q	ADBE	499.64	503.1263	485.00	492.46	-77.99	19,577,764	257,612	490.47	491.00
2024-03-14	Q	ADBE	578.00	579.54	568.76	570.45	-3.10	5,867,994	92,761	506.52	507.95
2024-03-13	Q	ADBE	579.06	585.35	573.41	573.55	-5.59	3,464,778	60,019	574.02	576.99
2024-03-12	Q	ADBE	568.60	579.79	562.60	579.14	18.72	3,465,129	59,058	581.00	581.23
2024-03-11	Q	ADBE	552.45	562.69	551.02	560.42	8.73	2,856,768	53,331	564.76	566.60
2024-03-08	Q	ADBE	553.00	560.44	550.5114	551.69	-4.35	2,832,491	54,215	551.22	554.12
2024-03-07	Q	ADBE	550.00	558.38	541.59	556.04	12.95	2,660,199	54,936	555.06	558.50
2024-03-06	Q	ADBE	548.00	550.64	538.15	543.09	-1.75	3,209,494	60,034	540.50	575.00
2024-03-05	Q	ADBE	562.60	564.19	539.35	544.84	-23.10	4,286,151	79,405	543.87	560.00
2024-03-04	Q	ADBE	572.85	576.245	564.10	567.94	-2.99	2,556,283	56,554	565.00	566.68
2024-03-01	Q	ADBE	561.11	572.89	560.68	570.93	10.65	2,968,098	54,269	570.89	571.75
2024-02-29	Q	ADBE	554.89	561.94	553.23	560.28	8.46	3,843,980	51,539	561.05	564.00
2024-02-28	Q	ADBE	552.00	557.20	549.7601	551.82	-0.67	2,312,485	49,082	550.00	551.82
2024-02-27	Q	ADBE	565.91	565.91	548.54	552.49	-7.99	3,247,287	60,570	551.70	552.80
2024-02-26	Q	ADBE	556.56	570.60	556.56	560.48	7.04	4,250,913	73,608	561.00	562.35
2024-02-23	Q	ADBE	543.49	557.18	541.48	553.44	15.87	4,546,268	73,826	552.10	553.50
2024-02-22	Q	ADBE	553.94	555.5499	534.56	537.57	-0.95	5,021,548	80,354	537.90	537.95
2024-02-21	Q	ADBE	539.76	542.5699	529.3675	538.52	-3.39	4,492,004	70,588	544.68	545.80
2024-02-20	Q	ADBE	531.495	545.88	528.01	541.91	-4.75	6,565,892	110,968	540.87	542.00
2024-02-19	Q	ADBE	589.90	590.1383	546.37	546.66	-43.78	0	0	543.00	548.00
2024-02-16	Q	ADBE	589.90	590.1383	546.37	546.66	-43.78	10,326,255	152,827	543.00	548.00
2024-02-15	Q	ADBE	606.00	607.3158	589.77	590.44	-14.22	3,675,832	63,698	590.00	590.44
2024-02-14	Q	ADBE	605.85	610.33	602.50	604.66	2.77	1,614,720	38,441	602.50	617.00
2024-02-13	Q	ADBE	596.70	608.39	590.00	601.89	-9.95	2,985,193	58,650	602.00	604.87
2024-02-12	Q	ADBE	626.00	626.345	611.575	611.84	-15.37	2,316,918	48,753	610.60	611.62
2024-02-09	Q	ADBE	616.00	628.07	615.805	627.21	11.35	2,091,030	42,911	625.10	626.00
2024-02-08	Q	ADBE	615.85	621.34	612.51	615.86	0.01	1,815,645	42,061	615.50	616.90
2024-02-07	Q	ADBE	613.25	620.42	610.15	615.85	8.71	2,313,739	41,188	615.38	622.00
2024-02-06	Q	ADBE	625.58	626.46	604.67	607.14	-23.36	3,435,860	68,812	607.00	611.00
2024-02-05	Q	ADBE	633.03	634.5899	624.54	630.50	-4.26	2,130,661	43,057	630.00	634.59
2024-02-02	Q	ADBE	624.79	638.25	617.01	634.76	6.85	2,542,265	50,245	634.00	634.30
2024-02-01	Q	ADBE	619.00	628.80	618.775	627.91	10.13	1,687,168	42,117	629.01	631.25
2024-01-31	Q	ADBE	620.00	625.93	612.17	617.78	-10.18	2,664,509	49,516	619.00	620.49
2024-01-30	Q	ADBE	630.00	630.47	620.89	627.96	-2.27	2,007,120	48,932	622.00	627.87
2024-01-29	Q	ADBE	615.71	636.25	615.71	630.23	16.30	3,211,292	58,986	628.05	630.20
2024-01-26	Q	ADBE	620.70	622.50	613.00	613.93	-8.65	2,136,372	45,027	613.39	614.72