|
Market Closed -
Other stock markets
|
Pre-market 08:41:31 | |||
| 237.75 USD | +5.62% |
|
243.25 | +2.31% |
| 07-27 | Stagwell to Acquire Adobe Consulting Firm QStrauss | MT |
| 07-27 | Nvidia, Other Tech Firms Launch Industry Coalition for Open AI Safety, Security | MT |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-27 | |
|---|---|---|---|---|---|
| Last | US$227.16 | US$218.36 | US$212.17 | US$225.11 | US$237.75 |
| Volume | 5,060,612 | 4,361,285 | 4,363,216 | 4,719,923 | 5,543,598 |
| Change | -3.23% | -3.87% | -2.83% | +6.10% | +5.62% |
| Opening | US$222.85 | US$229.66 | US$222.18 | US$216.50 | US$230.39 |
| High | US$231.50 | US$229.66 | US$222.75 | US$226.93 | US$242.05 |
| Low | US$222.30 | US$218.00 | US$210.88 | US$216.15 | US$229.79 |
Performance
| 1 day | +2.31% | ||
| 1 week | +1.28% | ||
| Current month | +15.96% | ||
| 1 month | +17.27% | ||
| 3 months | -0.65% | ||
| 6 months | -20.06% | ||
| Current year | -32.07% | ||
| 1 year | -35.87% | ||
| 3 years | -53.74% | ||
| 5 years | -61.55% | ||
| 10 years | +142.78% |
Volumes
marketsDaily volume
5,543,598
Estimated daily volume
5,543,598
Avg. Volume 20 sessions
5,172,538
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
1,229,770,909.5
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
94,505,625,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.16 %
Free-Float capitalization (USD)
94,296,050,752
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
223.51
Moving average 20 days
220.89
Moving average 50 days
227.99
Moving average 100 days
238.81
Price spread / (MMA5)
-5.99%
Price spread / (MMA20)
-7.09%
Price spread / (MMA50)
-4.11%
Price spread / (MMA100)
+0.45%
STIM
RSI 9 days
52.39
RSI 14 days
51.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.62% | +1.28% | -35.87% | -53.74% | 94.51B | |
| +5.29% | -2.80% | +13.34% | +1,276.68% | 139B | |
| +0.00% | -0.11% | +37.84% | +52.04% | 52.42B | |
| +7.70% | +3.72% | -25.51% | +7.85% | 47.7B | |
| +2.09% | +3.36% | -33.39% | -23.65% | 37.09B | |
| +9.01% | +0.22% | -38.97% | -35.80% | 36.44B | |
| +5.64% | +0.30% | -38.78% | -13.82% | 14.46B | |
| +1.21% | -7.46% | -37.50% | -7.20% | 13.7B | |
| +2.23% | -2.52% | +30.52% | +196.99% | 10.06B | |
| +3.68% | -2.84% | -62.15% | -44.58% | 7.79B | |
| Average | +2.33% | -2.94% | -19.05% | +135.48% | 45.28B | |
| Weighted average by Cap. | +1.71% | -2.59% | -10.34% | +384.68% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
21ecc25.ZsigNWHHtjQ0ikSsx6TmZ5CUK0ejrVHIjD6WbWmqW88.J7z1Zg-32nIZ6BXKo5eQAcTuSnTT3iaL4XzGJSjLCo0_hMl3C_HScHb8Iw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 237.75 | 431,010 | 4,268,322 |
| 15:59:59 | 237.75 | 76 | 3,837,312 |
| 15:59:59 | 237.75 | 76 | 3,837,236 |
| 15:59:59 | 237.75 | 68 | 3,837,160 |
| 15:59:59 | 237.75 | 80 | 3,837,092 |
| 15:59:59 | 237.75 | 77 | 3,837,012 |
| 15:59:59 | 237.74 | 40 | 3,836,935 |
| 15:59:59 | 237.74 | 40 | 3,836,895 |
| 15:59:59 | 237.71 | 80 | 3,836,855 |
| 15:59:59 | 237.71 | 40 | 3,836,775 |
Course Extremes
| 1 week | 210.88 |  | 242.05 |
| 1 month | 201.31 | | 242.05 |
| Current year | 190.12 | | 351.12 |
| 1 year | 190.12 | | 376.16 |
| 3 years | 190.12 | | 638.25 |
| 5 years | 190.12 | | 699.54 |
| 10 years | 95.42 | | 699.54 |
Monthly variations
Annual variations
| 2026 | -32.07% | ||
| 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
