Adobe Inc. ADBE
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$239,94+6,77 (+%2,90)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $239,94 | +%2,90 | $233,70 | $240,84 | $231,95 | 4,52M |
| 2026-09-29 | $233,17 | +%0,94 | $230,99 | $233,33 | $228,68 | 4,10M |
| 2026-09-28 | $231,01 | -%1,89 | $229,72 | $231,49 | $224,67 | 5,23M |
| 2026-09-25 | $235,47 | -%1,45 | $238,85 | $241,16 | $234,96 | 3,11M |
| 2026-09-24 | $238,93 | -%0,73 | $241,67 | $244,21 | $236,84 | 3,67M |
| 2026-09-23 | $240,69 | +%1,02 | $239,48 | $241,74 | $237,51 | 3,86M |
| 2026-09-22 | $238,25 | -%4,52 | $254,52 | $254,67 | $237,69 | 7,37M |
| 2026-09-21 | $249,52 | +%0,24 | $248,92 | $251,48 | $244,23 | 5,18M |
| 2026-09-18 | $248,92 | -%1,48 | $251,58 | $252,67 | $247,21 | 10,19M |
| 2026-09-17 | $252,67 | +%0,87 | $250,35 | $252,84 | $245,40 | 5,11M |
| 2026-09-16 | $250,50 | -%2,82 | $253,34 | $254,98 | $249,27 | 4,47M |
| 2026-09-15 | $257,76 | -%2,95 | $261,70 | $264,46 | $257,25 | 4,89M |
| 2026-09-14 | $265,60 | +%5,30 | $261,51 | $266,10 | $256,66 | 5,72M |
| 2026-09-11 | $252,23 | +%1,37 | $242,17 | $255,30 | $241,51 | 10,78M |
| 2026-09-10 | $248,83 | -%2,37 | $251,81 | $255,00 | $247,19 | 10,40M |
| 2026-09-09 | $254,86 | -%0,93 | $258,13 | $259,43 | $254,40 | 4,17M |
| 2026-09-08 | $257,26 | -%3,47 | $262,81 | $262,81 | $254,25 | 5,48M |
| 2026-09-04 | $266,51 | -%6,73 | $274,47 | $275,91 | $263,93 | 6,64M |
| 2026-09-03 | $285,75 | +%2,13 | $285,48 | $292,88 | $283,84 | 3,54M |
| 2026-09-02 | $279,79 | -%2,20 | $283,50 | $287,49 | $279,43 | 3,86M |
| 2026-09-01 | $286,08 | -%2,29 | $288,26 | $294,53 | $285,48 | 4,45M |
| 2026-08-31 | $292,79 | +%0,44 | $287,65 | $294,13 | $286,26 | 5,21M |
| 2026-08-28 | $291,52 | +%0,82 | $288,22 | $294,09 | $286,52 | 3,65M |
| 2026-08-27 | $289,15 | +%5,73 | $279,16 | $291,18 | $278,37 | 6,52M |
| 2026-08-26 | $273,47 | -%0,16 | $265,19 | $274,60 | $265,04 | 3,63M |
| 2026-08-25 | $273,92 | -%0,85 | $270,76 | $275,91 | $269,28 | 3,14M |
| 2026-08-24 | $276,27 | +%0,35 | $275,00 | $279,00 | $273,25 | 3,59M |
| 2026-08-21 | $275,30 | +%1,13 | $272,37 | $277,10 | $269,92 | 4,34M |
| 2026-08-20 | $272,22 | -%0,09 | $272,73 | $274,25 | $269,66 | 2,63M |
| 2026-08-19 | $272,47 | +%3,55 | $262,19 | $275,80 | $261,67 | 5,54M |
| 2026-08-18 | $263,14 | +%3,58 | $259,83 | $267,39 | $258,19 | 4,77M |
| 2026-08-17 | $254,04 | -%3,78 | $259,90 | $261,65 | $251,20 | 3,87M |
| 2026-08-14 | $264,02 | -%2,39 | $273,22 | $273,40 | $261,67 | 2,88M |
| 2026-08-13 | $270,49 | +%4,54 | $261,61 | $271,88 | $255,85 | 5,20M |
| 2026-08-12 | $258,75 | -%1,88 | $258,45 | $263,26 | $255,10 | 4,19M |
| 2026-08-11 | $263,71 | -%3,39 | $270,48 | $272,23 | $262,68 | 4,68M |
| 2026-08-10 | $272,96 | +%2,92 | $263,06 | $273,13 | $262,14 | 4,05M |
| 2026-08-07 | $265,21 | +%1,91 | $262,82 | $270,16 | $261,29 | 4,75M |
| 2026-08-06 | $260,24 | +%0,35 | $252,23 | $260,64 | $250,84 | 4,70M |
| 2026-08-05 | $259,32 | +%0,71 | $260,07 | $261,01 | $255,56 | 4,29M |
| 2026-08-04 | $257,49 | +%2,45 | $248,67 | $258,54 | $245,46 | 4,20M |
| 2026-08-03 | $251,34 | +%0,37 | $258,25 | $262,15 | $251,17 | 4,29M |
| 2026-07-31 | $250,41 | +%1,01 | $244,73 | $250,71 | $241,23 | 5,59M |
| 2026-07-30 | $247,90 | -%5,90 | $251,50 | $255,30 | $242,42 | 6,87M |
| 2026-07-29 | $263,43 | +%5,72 | $249,99 | $266,28 | $248,54 | 9,88M |
| 2026-07-28 | $249,18 | +%4,81 | $242,85 | $254,06 | $241,69 | 8,10M |
| 2026-07-27 | $237,75 | +%5,62 | $230,39 | $242,05 | $229,79 | 5,54M |
| 2026-07-24 | $225,11 | +%6,10 | $216,50 | $226,93 | $216,15 | 4,72M |
| 2026-07-23 | $212,17 | -%2,83 | $222,18 | $222,75 | $210,88 | 4,36M |
| 2026-07-22 | $218,36 | -%3,87 | $229,66 | $229,66 | $218,00 | 4,36M |
| 2026-07-21 | $227,16 | -%3,23 | $222,85 | $231,50 | $222,30 | 5,06M |
| 2026-07-20 | $234,74 | -%1,06 | $235,67 | $236,66 | $227,50 | 5,12M |
| 2026-07-17 | $237,25 | +%0,82 | $235,26 | $240,15 | $232,36 | 7,27M |
| 2026-07-16 | $235,31 | +%4,79 | $228,71 | $235,48 | $222,04 | 5,79M |
| 2026-07-15 | $224,56 | +%1,71 | $223,16 | $231,53 | $222,91 | 4,77M |
| 2026-07-14 | $220,78 | -%4,26 | $221,16 | $224,20 | $218,00 | 5,82M |
| 2026-07-13 | $230,61 | +%3,12 | $226,75 | $232,08 | $225,00 | 4,62M |
| 2026-07-10 | $223,64 | +%0,44 | $226,50 | $228,40 | $222,82 | 3,21M |
| 2026-07-09 | $222,65 | +%0,77 | $214,12 | $222,71 | $213,09 | 4,55M |
| 2026-07-08 | $220,94 | -%0,27 | $221,39 | $222,50 | $216,93 | 4,51M |
| 2026-07-07 | $221,54 | +%1,59 | $221,16 | $230,74 | $220,29 | 8,62M |
| 2026-07-06 | $218,07 | -%0,75 | $216,10 | $219,76 | $212,90 | 4,80M |
| 2026-07-02 | $219,72 | +%4,14 | $215,55 | $222,15 | $213,74 | 7,90M |
| 2026-07-01 | $210,98 | +%2,91 | $209,43 | $213,66 | $207,06 | 5,86M |
| 2026-06-30 | $205,02 | -%0,68 | $204,10 | $205,60 | $201,31 | 6,27M |
| 2026-06-29 | $206,43 | +%1,83 | $206,67 | $209,54 | $204,34 | 7,53M |
| 2026-06-26 | $202,73 | +%4,82 | $195,48 | $203,48 | $195,29 | 9,17M |
| 2026-06-25 | $193,41 | -%1,61 | $193,00 | $199,30 | $191,80 | 6,96M |
| 2026-06-24 | $196,57 | -%0,44 | $195,89 | $202,41 | $195,10 | 6,95M |
| 2026-06-23 | $197,43 | +%1,30 | $197,96 | $200,55 | $195,35 | 6,91M |
| 2026-06-22 | $194,90 | -%0,13 | $193,39 | $199,25 | $191,20 | 8,28M |
| 2026-06-18 | $195,16 | -%0,57 | $193,60 | $196,78 | $190,12 | 15,85M |
| 2026-06-17 | $196,28 | -%5,33 | $204,02 | $206,50 | $195,02 | 10,73M |
| 2026-06-16 | $207,32 | +%0,47 | $205,38 | $210,80 | $203,84 | 7,21M |
| 2026-06-15 | $206,36 | +%1,15 | $206,88 | $211,99 | $205,72 | 9,68M |
| 2026-06-12 | $204,02 | -%6,76 | $202,40 | $205,65 | $196,90 | 25,03M |
| 2026-06-11 | $218,80 | -%6,25 | $229,92 | $232,50 | $218,09 | 17,79M |
| 2026-06-10 | $233,38 | -%1,89 | $233,02 | $238,51 | $231,74 | 5,18M |
| 2026-06-09 | $237,88 | -%2,90 | $242,98 | $245,25 | $233,33 | 6,75M |
| 2026-06-08 | $244,99 | -%2,57 | $249,06 | $250,74 | $244,25 | 4,73M |
| 2026-06-05 | $251,44 | -%2,70 | $259,28 | $262,53 | $249,05 | 4,91M |
| 2026-06-04 | $258,42 | +%0,85 | $263,02 | $265,94 | $258,33 | 5,16M |
| 2026-06-03 | $256,24 | -%2,24 | $259,39 | $260,00 | $252,34 | 4,87M |
| 2026-06-02 | $262,11 | -%4,35 | $267,98 | $272,03 | $260,05 | 5,82M |
| 2026-06-01 | $274,03 | +%5,72 | $270,00 | $275,44 | $262,30 | 8,54M |
| 2026-05-29 | $259,21 | +%7,36 | $245,23 | $260,63 | $244,66 | 10,81M |
| 2026-05-28 | $241,44 | +%1,34 | $239,57 | $244,76 | $236,66 | 3,39M |
| 2026-05-27 | $238,24 | -%0,94 | $237,76 | $244,24 | $237,28 | 3,40M |
| 2026-05-26 | $240,49 | -%1,74 | $242,57 | $243,57 | $238,57 | 3,21M |
| 2026-05-22 | $244,76 | +%0,27 | $245,89 | $249,77 | $242,71 | 3,78M |