Quotes 5-day view: Adobe Inc.

Delayed Quote Nasdaq
Adobe Inc.(ADBE) : Historical Chart (5-day)
  2026-07-27 2026-07-28 2026-07-29 2026-07-30 2026-07-30
Last US$237.75 US$249.18 US$263.43 US$247.90 US$247.90
Volume 5,543,598 8,098,747 9,881,783 6,876,993 6,876,993
Change +5.62% +4.81% +5.72% -5.90% -5.90%
Opening US$230.39 US$242.85 US$249.99 US$251.50 US$251.50
High US$242.05 US$254.06 US$266.28 US$255.30 US$255.30
Low US$229.79 US$241.69 US$248.54 US$242.42 US$242.42

Performance

1 day-0.46%
1 week+16.84%
Current month+20.92%
1 month+20.92%
3 months+0.73%
6 months-15.46%
Current year-29.17%
1 year-31.90%
3 years-53.13%
5 years-60.12%
10 years+153.32%

Volumes

markets
Daily volume
6,876,993
Estimated daily volume
6,876,993
Avg. Volume 20 sessions
5,187,684
Daily volume ratio
1.33
Avg. Volume 20 sessions USD
1,286,026,863.6
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)
98,540,250,000
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)
98,316,348,455
Average Daily Capital Traded
1.31%

Indicators

Moving average 5 days
228.51
Moving average 20 days
224.78
Moving average 50 days
228.27
Moving average 100 days
238.24
Price spread / (MMA5)
-7.82%
Price spread / (MMA20)
-9.33%
Price spread / (MMA50)
-7.92%
Price spread / (MMA100)
-3.90%
STIM
RSI 9 days
68.39
RSI 14 days
63.4

Change 5-day change 1-year change 3-year change Capi.($)
-5.90%+16.84%-31.90%-53.13% 98.54B
+1.10%+1.26%+11.16%+1,191.97% 136B
+0.33%+0.28%+34.13%+52.04% 52.56B
-4.19%+14.47%-23.75%+12.00% 49.61B
-5.89%+23.65%-33.48%-32.72% 39.05B
-4.61%+9.61%-29.53%-20.95% 38.5B
+2.90%+20.57%-32.69%-7.04% 15.74B
+1.49%+3.03%-35.73%-9.57% 13.91B
+0.05%+2.81%+29.82%+186.67% 10.15B
-2.07%+8.61%-61.11%-42.72% 8.55B
Average -1.33%+8.18%-17.31%+127.65% 46.23B
Weighted average by Cap. -1.55%+6.88%-10.14%+343.99%

Historical Quotes: Adobe Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

b8b090b223ff95d3214b.85-6yHGmD8FiYv1l5rbqjlXxfvgjB0RP9Y1ddBjsYK4.sanphTLea6wvKpggsMSf4za1KbBpbQUgrfwOQ2-vF8S068-PRZBjuyUwxQ
DatePriceVolumeTotal
16:00:00 247.90729,6724,813,738
15:59:59 247.91604,084,066
15:59:59 247.912404,084,006
15:59:59 247.911384,083,766
15:59:59 247.911024,083,628
15:59:59 247.911384,083,526
15:59:59 247.911724,083,388
15:59:59 247.912404,083,216
15:59:59 247.873954,082,976
15:59:59 247.877764,082,581
Chart Adobe Inc.

Course Extremes

1 week 229.79
Extreme 229.79
266.28
1 month 210.88
Extreme 210.875
266.28
Current year 190.12
Extreme 190.12
351.12
1 year 190.12
Extreme 190.12
370.86
3 years 190.12
Extreme 190.12
638.25
5 years 190.12
Extreme 190.12
699.54
10 years 95.42
Extreme 95.42
699.54

Monthly variations

Annual variations

2026-29.17%
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%