|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 356.43 USD | +1.71% |
|
+2.94% | -19.85% |
| 12-12 | Omnicom at multiples not seen since the subprime crisis |  |
| 12-11 | Adobe's 2026 Guidance Beats on Revenue but Pressures Margins, Oppenheimer Says | MT |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 339.12 $ | 344.32 $ | 343.13 $ | 350.43 $ | 356.43 $ |
| Volume | 4,293,603 | 4,267,653 | 6,789,914 | 10,158,661 | 5,483,921 |
| Change | -2.06% | +1.53% | -0.35% | +2.13% | +1.71% |
| Opening | 347.44 $ | 341.40 $ | 342.12 $ | 341.64 $ | 351.54 $ |
| High | 348.48 $ | 347.78 $ | 347.92 $ | 357.00 $ | 362.71 $ |
| Low | 338.06 $ | 338.48 $ | 340.56 $ | 333.79 $ | 349.09 $ |
Performance
| 1 day | +1.71% | ||
| 1 week | +2.94% | ||
| Current month | +11.34% | ||
| 1 month | +5.75% | ||
| 3 months | +2.02% | ||
| 6 months | -13.84% | ||
| Current year | -19.85% | ||
| 1 year | -24.90% | ||
| 3 years | +5.40% | ||
| 5 years | -25.11% | ||
| 10 years | +289.88% |
Volumes
marketsDaily volume
5,483,921
Estimated daily volume
5,483,921
Avg. Volume 20 sessions
4,734,109
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
1,687,378,470.87
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
Capitalization (USD)
149,201,598,000
Net sales (USD)
23,769,000,000
Number of employees
30,709
Sales / Employee (USD)
774,008
Free-Float
72.95 %
Free-Float capitalization (USD)
154,797,124,848
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
346.69
Moving average 20 days
328.47
Moving average 50 days
336.55
Moving average 100 days
345.33
Price spread / (MMA5)
-2.73%
Price spread / (MMA20)
-7.85%
Price spread / (MMA50)
-5.58%
Price spread / (MMA100)
-3.12%
RSI 9 days
70.15
RSI 14 days
63.36
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.71% | +2.94% | -24.90% | +5.40% | 149B | |
| -6.46% | -3.07% | +105.59% | +6,167.94% | 227B | |
| -1.09% | -2.97% | -3.78% | +48.91% | 62.98B | |
| +0.20% | +2.06% | -18.31% | +29.97% | 59.04B | |
| -2.60% | -3.57% | -6.85% | +89.64% | 51.2B | |
| +0.03% | -0.09% | +25.30% | +62.21% | 50.81B | |
| +0.00% | -0.38% | -18.64% | +1.36% | 47.99B | |
| -1.12% | +1.43% | -12.57% | +41.83% | 21.02B | |
| -0.58% | -0.77% | -0.58% | +63.49% | 21.05B | |
| -0.46% | -5.08% | -34.01% | +59.76% | 12.72B | |
| Average | -1.04% | -0.95% | +1.12% | +657.05% | 70.27B | |
| Weighted average by Cap. | -2.05% | -0.82% | +25.94% | +2,012.98% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
397.Qt-SlVBZPnf3nmA7xRlipDpDbjM2VKtAZh1CCyOfyGc.Du_03yUrYQeOwVJKjlsu81kULFxmbch4LWtzZkmonUpyiaDMEjpOOLPtMQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 356.43 | 414,532 | 3,829,777 |
| 16:00:00 | 356.46 | 534 | 3,415,245 |
| 15:59:59 | 356.46 | 40 | 3,414,711 |
| 15:59:59 | 356.43 | 277 | 3,414,671 |
| 15:59:59 | 356.44 | 1,319 | 3,414,394 |
| 15:59:59 | 356.44 | 55 | 3,413,075 |
| 15:59:59 | 356.43 | 120 | 3,413,020 |
| 15:59:59 | 356.44 | 80 | 3,412,900 |
| 15:59:59 | 356.44 | 60 | 3,412,820 |
| 15:59:59 | 356.44 | 40 | 3,412,760 |
Course Extremes
| 1 week | 333.79 |  | 362.71 |
| 1 month | 311.58 | | 362.71 |
| Current year | 311.58 | | 465.7 |
| 1 year | 311.58 | | 473.62 |
| 3 years | 311.58 | | 638.25 |
| 5 years | 274.73 | | 699.54 |
| 10 years | 71.27 | | 699.54 |
Monthly variations
Annual variations
| 2025 | -19.85% | ||
| 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
- Equities
- ADBE Stock
- Quotes Adobe Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition