|
Market Closed -
Nasdaq
16:00:00 2026-08-27 EDT
|
5-day change | 1st Jan Change | ||
| 289.15 USD | +5.73% |
|
+6.22% | -17.38% |
| 08-27 | Tech Rallies After Nvidia Outlook -- Tech Roundup | DJ |
| 08-27 | Stagwell, Adobe Expand Strategic Partnership | MT |
Stock exchange
Nasdaq
ADBE 289.15 $
+5.73%
1.89B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADBE | 289.15USD | +5.73% | 1.89B $ | ||
CBOE
| ADBE | 289.14USD | +5.74% | 75.87M $ | |
|
Swiss Exchange
| ADBE | 287.40USD | +5.82% | 790K $ | |
|
Tradegate
| ADB | 250.00EUR | +0.73% | 655K € | |
|
Xetra
| ADB | 250.05EUR | +0.97% | 326K € | |
|
Borsa Italiana
| 1ADBE | 247.65EUR | +6.81% | 282K € | |
|
Boerse Muenchen
| ADB | 249.20EUR | +0.85% | 257K € | |
|
Mexican S.E.
| ADBE * | 4,612.00MXN | -1.87% | 3.09M $ | |
|
Lima
| ADBEUS | 277.00USD | +0.69% | 62.88K $ | |
|
London S.E.
| 0R2Y | 266.53USD | -1.79% | 55.17K $ | |
|
Wiener Boerse
| ADBE | 237.05EUR | +0.19% | 39.59K € | |
|
Deutsche Boerse AG
| ADB | 250.00EUR | +0.97% | 31K € | |
|
CBOE
| 249.48EUR | +0.37% | 29.44K € | ||
|
Bulgaria S.E.
| ADB | 230.10EUR | +1.32% | 17.26K € | |
|
CBOE
| 0R2Y | 249.45EUR | -0.02% | 9.98K € | |
|
Börse Stuttgart
| ADB | 249.10EUR | 0.00% | 3.49K € | |
|
Swiss Exchange
| ADBE | 231.00CHF | +5.58% | 0 CHF | |
|
Santiago S.E.
| ADBECL | 252,690.00CLP | +8.81% | 0 $ | |
|
Santiago S.E.
| ADBE | 254.04USD | 0.00% | 0 $ | |
| ADBE34 | 29.36BRL | +4.00% | 235K R$ | ||
| ADBE | 9,955.00ARS | -0.95% | 489M $ | ||
|
Buenos Aires S.E.
| ADBED | 6.430USD | -1.98% | 23.74K $ | |
| ADB0 | 6.550EUR | +5.65% | 0 € | ||
|
Toronto S.E.
| ADBE | 11.04CAD | +5.54% | 1.64M $ | |
| ADBE06 | 2.240THB | 0.00% | 5.54M ฿ | ||
| ADBE03 | 2.000THB | -0.99% | 295K ฿ | ||
| ZADB | 7.680CAD | +4.07% | 3.84K $ | ||
|
Deutsche Boerse AG
| ADB1 | 4.720EUR | +5.83% | 0 € |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | |
|---|---|---|---|---|---|
| Last | US$275.30 | US$276.27 | US$273.92 | US$273.47 | US$289.15 |
| Volume | 4,346,427 | 3,598,911 | 3,140,195 | 3,635,877 | 6,525,257 |
| Change | +1.13% | +0.35% | -0.85% | -0.16% | +5.73% |
| Opening | US$272.37 | US$275.00 | US$270.76 | US$265.19 | US$279.16 |
| High | US$277.10 | US$279.00 | US$275.91 | US$274.60 | US$291.18 |
| Low | US$269.92 | US$273.25 | US$269.28 | US$265.04 | US$278.37 |
Performance
| 1 day | +5.73% | ||
| 1 week | +6.22% | ||
| Current month | +15.47% | ||
| 1 month | +21.62% | ||
| 3 months | +21.37% | ||
| 6 months | +10.19% | ||
| Current year | -17.38% | ||
| 1 year | -18.86% | ||
| 3 years | -44.93% | ||
| 5 years | -56.09% | ||
| 10 years | +183.31% |
Volumes
marketsDaily volume
6,525,257
Estimated daily volume
6,525,257
Avg. Volume 20 sessions
4,132,685
Daily volume ratio
1.58
Avg. Volume 20 sessions USD
1,194,965,867.75
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
114,937,125,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
114,672,996,306
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
277.62
Moving average 20 days
264.13
Moving average 50 days
236.64
Moving average 100 days
240.85
Price spread / (MMA5)
-3.99%
Price spread / (MMA20)
-8.65%
Price spread / (MMA50)
-18.16%
Price spread / (MMA100)
-16.70%
STIM
RSI 9 days
60.96
RSI 14 days
60.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.73% | +6.22% | -18.86% | -44.93% | 115B | |
| +1.47% | +1.25% | -32.47% | +686.29% | 105B | |
| +6.21% | +7.79% | -5.38% | +25.31% | 57.13B | |
| +1.48% | -1.90% | -15.73% | -18.31% | 47.81B | |
| +2.28% | +2.98% | -20.05% | -14.57% | 41.8B | |
| +4.84% | +3.54% | -26.59% | +9.73% | 17.25B | |
| -1.37% | +2.28% | -27.47% | -2.97% | 14.64B | |
| +2.88% | +4.03% | +42.93% | +204.96% | 10.8B | |
| +4.78% | +2.77% | -47.80% | -28.39% | 10.03B | |
| +3.10% | +5.53% | +24.50% | +31.48% | 7.8B | |
| Average | +3.00% | +2.34% | -12.69% | +84.86% | 42.68B | |
| Weighted average by Cap. | +3.16% | +3.33% | -19.09% | +161.42% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7421429544b6ef29c9913d9783.2UL9fx-ZfhdtV8R95KkS4hHNtcEOjyyJNbDSKOEL-Lc.swOfJX3aPGMdbqA_r-hT016FgfBU_GjTbIbrUIY5oI64OskQdOMqeFsklQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 289.15 | 655,955 | 4,691,587 |
| 15:59:59 | 289.14 | 200 | 4,035,632 |
| 15:59:59 | 289.09 | 976 | 4,035,432 |
| 15:59:59 | 289.09 | 223 | 4,034,456 |
| 15:59:59 | 289.10 | 245 | 4,034,233 |
| 15:59:59 | 289.10 | 48 | 4,033,988 |
| 15:59:59 | 289.10 | 237 | 4,033,940 |
| 15:59:59 | 289.10 | 125 | 4,033,703 |
| 15:59:59 | 289.10 | 89 | 4,033,578 |
| 15:59:59 | 289.10 | 40 | 4,033,489 |
Price Extremes
| 1 week | 265.04 |  | 291.18 |
| 1 month | 241.23 | | 291.18 |
| Current year | 190.12 | | 351.12 |
| 1 year | 190.12 | | 370.86 |
| 3 years | 190.12 | | 638.25 |
| 5 years | 190.12 | | 699.54 |
| 10 years | 97.87 | | 699.54 |
Monthly variations
Annual variations
| 2026 | -17.38% | ||
| 2025 | -21.29% | ||
| 2024 | -25.46% | ||
| 2023 | +77.28% | ||
| 2022 | -40.65% | ||
| 2021 | +13.38% | ||
| 2020 | +51.64% | ||
| 2019 | +45.78% | ||
| 2018 | +29.10% | ||
| 2017 | +70.22% | ||
| 2016 | +9.59% | ||
| 2015 | +29.22% | ||
| 2014 | +21.41% | ||
| 2013 | +58.91% | ||
| 2012 | +33.29% | ||
| 2011 | -8.15% | ||
| 2010 | -16.31% | ||
| 2009 | +72.76% | ||
| 2008 | -50.18% | ||
| 2007 | +3.92% | ||
| 2006 | +11.26% | ||
| 2005 | +17.82% | ||
| 2004 | +60.54% | ||
| 2003 | +57.57% | ||
| 2002 | -20.13% | ||
| 2001 | -46.64% | ||
| 2000 | +73.05% | ||
| 1999 | +187.70% | ||
| 1998 | +13.33% | ||
| 1997 | +10.37% | ||
| 1996 | -39.72% | ||
| 1995 | +108.40% | ||
| 1994 | +33.71% | ||
| 1993 | +41.27% | ||
| 1992 | -51.91% | ||
| 1991 | +124.89% | ||
| 1990 | +43.83% | ||
| 1989 | -17.35% | ||
| 1988 | +66.10% | ||
| 1987 | +66.20% |
- Stock Market
- Stocks
- ADBE Stock
- Quotes Adobe Inc.
Select your edition
All financial news and data tailored to specific country editions
