ADBE | Adobe

Date	Price	Open	High	Low	Vol	Change
Aug 17, 2022	437.82	440.87	442.99	436.11	1.89M	-2.18%
Aug 16, 2022	447.56	446.12	450.09	440.10	2.14M	-0.77%
Aug 15, 2022	451.02	445.07	451.15	442.14	2.50M	1.20%
Aug 12, 2022	445.67	439.61	446.00	436.58	2.15M	2.48%
Aug 11, 2022	434.89	445.26	445.61	434.40	1.75M	-0.8%
Aug 10, 2022	438.40	441.42	443.22	436.20	2.63M	2.77%
Aug 9, 2022	426.57	434.34	434.59	424.61	1.98M	-1.79%
Aug 8, 2022	434.34	435.00	440.30	432.48	2.19M	0.21%
Aug 5, 2022	433.43	423.00	434.54	421.00	2.48M	0.66%
Aug 4, 2022	430.59	425.45	431.15	419.63	2.73M	1.43%
Aug 3, 2022	424.54	412.81	426.04	412.02	2.40M	3.56%
Aug 2, 2022	409.96	405.34	412.42	402.24	2.17M	-0.27%
Aug 1, 2022	411.09	406.51	417.16	405.07	1.91M	0.24%
Jul 29, 2022	410.12	404.69	411.38	400.89	2.67M	1.64%
Jul 28, 2022	403.50	392.76	406.15	390.06	2.42M	2.73%
Jul 27, 2022	392.78	385.08	394.91	383.40	2.67M	3.56%
Jul 26, 2022	379.26	393.58	393.58	378.16	2.37M	-3.24%
Jul 25, 2022	391.96	400.11	400.77	388.57	2.34M	-2.47%
Jul 22, 2022	401.90	410.03	414.62	398.63	2.41M	-1.71%
Jul 21, 2022	408.91	404.12	409.65	399.24	2.01M	1.85%
Jul 20, 2022	401.49	392.19	403.13	390.07	2.75M	3.52%
Jul 19, 2022	387.83	382.89	388.32	378.00	1.98M	3.36%
Jul 18, 2022	375.23	383.83	385.57	374.01	1.87M	-1.22%