Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADBE.US
331.48-1.82(-0.55%)(czas lokalny: 05.01.2026 16:00)Adobe Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 330.11 | 334.41 | 327.51 | 331.48 | 158 767 | 0 |
| 02.01.2026 | 350.67 | 350.92 | 331.69 | 333.33 | 181 571 | 0 |
| 31.12.2025 | 351.30 | 352.77 | 349.69 | 350.03 | 65 231 | 0 |
| 30.12.2025 | 352.45 | 355.15 | 350.24 | 352.49 | 58 271 | 0 |
| 29.12.2025 | 354.22 | 354.45 | 351.24 | 353.14 | 67 506 | 0 |
| 26.12.2025 | 352.50 | 356.19 | 352.30 | 353.83 | 40 687 | 0 |
| 24.12.2025 | 352.21 | 354.74 | 351.11 | 352.93 | 745 478 | 0 |
| 23.12.2025 | 357.47 | 359.61 | 350.60 | 352.42 | 95 549 | 0 |
| 22.12.2025 | 355.64 | 359.58 | 354.81 | 357.60 | 73 403 | 0 |
| 19.12.2025 | 355.48 | 357.47 | 351.64 | 355.68 | 187 500 | 0 |
| 18.12.2025 | 355.98 | 358.24 | 351.36 | 355.71 | 107 867 | 0 |
| 17.12.2025 | 347.90 | 357.75 | 347.89 | 354.57 | 113 877 | 0 |
| 16.12.2025 | 349.08 | 355.83 | 345.46 | 347.84 | 146 132 | 0 |
| 15.12.2025 | 352.60 | 354.75 | 343.88 | 351.07 | 165 475 | 0 |
| 12.12.2025 | 352.29 | 362.64 | 349.54 | 356.52 | 183 973 | 0 |
| 11.12.2025 | 341.13 | 356.90 | 333.86 | 350.48 | 345 662 | 0 |
| 10.12.2025 | 342.11 | 347.91 | 340.58 | 343.42 | 184 013 | 0 |
| 09.12.2025 | 341.05 | 347.76 | 338.48 | 344.36 | 111 942 | 0 |
| 08.12.2025 | 348.05 | 348.31 | 338.19 | 339.13 | 111 190 | 0 |
| 05.12.2025 | 330.60 | 348.40 | 329.85 | 346.30 | 411 174 | 0 |
| 04.12.2025 | 328.98 | 330.89 | 324.14 | 328.74 | 141 589 | 0 |
| 03.12.2025 | 322.27 | 326.97 | 320.70 | 326.78 | 112 873 | 0 |
| 02.12.2025 | 322.96 | 325.94 | 318.11 | 322.84 | 139 051 | 0 |
| 01.12.2025 | 317.47 | 326.11 | 316.20 | 322.74 | 151 810 | 0 |
| 28.11.2025 | 317.65 | 322.30 | 317.60 | 320.21 | 45 617 | 0 |
| 26.11.2025 | 319.62 | 321.51 | 316.14 | 317.51 | 113 568 | 0 |
| 25.11.2025 | 318.36 | 321.50 | 315.60 | 319.56 | 116 810 | 0 |
| 24.11.2025 | 324.66 | 325.66 | 318.36 | 318.71 | 129 491 | 0 |
| 21.11.2025 | 313.36 | 327.51 | 312.14 | 324.13 | 191 265 | 0 |
| 20.11.2025 | 318.44 | 322.07 | 312.09 | 312.34 | 141 353 | 0 |
| 19.11.2025 | 323.17 | 323.30 | 315.18 | 317.97 | 270 012 | 0 |
| 18.11.2025 | 323.87 | 326.56 | 320.91 | 324.48 | 366 409 | 0 |
| 17.11.2025 | 331.11 | 332.25 | 324.44 | 325.13 | 240 986 | 0 |
| 14.11.2025 | 333.05 | 333.73 | 328.61 | 331.11 | 229 383 | 0 |
| 13.11.2025 | 335.49 | 340.00 | 332.82 | 333.59 | 381 333 | 0 |
| 12.11.2025 | 334.08 | 338.41 | 333.21 | 337.12 | 524 988 | 0 |
| 11.11.2025 | 329.31 | 333.99 | 329.31 | 333.17 | 253 494 | 0 |
| 10.11.2025 | 328.20 | 329.94 | 325.04 | 328.77 | 290 793 | 0 |
| 07.11.2025 | 326.40 | 331.00 | 323.06 | 326.93 | 346 846 | 0 |
| 06.11.2025 | 333.75 | 334.00 | 324.58 | 327.30 | 338 721 | 0 |
| 05.11.2025 | 333.65 | 336.81 | 331.28 | 335.58 | 236 898 | 0 |
| 04.11.2025 | 335.11 | 340.47 | 332.88 | 335.40 | 364 677 | 0 |
| 03.11.2025 | 340.55 | 342.40 | 332.97 | 337.35 | 392 793 | 0 |
| 31.10.2025 | 338.45 | 341.12 | 336.88 | 340.41 | 443 727 | 0 |
| 30.10.2025 | 338.50 | 344.64 | 333.33 | 339.27 | 353 048 | 0 |
| 29.10.2025 | 355.52 | 355.52 | 337.04 | 337.85 | 267 592 | 0 |
| 28.10.2025 | 360.62 | 363.66 | 357.91 | 359.85 | 117 496 | 0 |
| 27.10.2025 | 355.50 | 358.00 | 352.43 | 357.80 | 119 532 | 0 |
| 24.10.2025 | 356.95 | 357.96 | 353.34 | 353.56 | 62 029 | 0 |
| 23.10.2025 | 351.99 | 354.32 | 348.81 | 354.25 | 81 752 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
