|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 247.90 USD | -5.90% |
|
246.75 | -0.46% |
| 07-29 | Equinix shares fall on soft third-quarter forecast | RE |
| 07-28 | Tech employees call for US-backed global effort to manage risks of advanced AI | RE |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 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$242.42 |
Performance
| 1 day | -0.46% | ||
| 1 week | +16.84% | ||
| Current month | +20.92% | ||
| 1 month | +20.92% | ||
| 3 months | +0.73% | ||
| 6 months | -15.46% | ||
| Current year | -29.17% | ||
| 1 year | -31.90% | ||
| 3 years | -53.13% | ||
| 5 years | -60.12% | ||
| 10 years | +153.32% |
Volumes
marketsDaily volume
6,876,993
Estimated daily volume
6,876,993
Avg. Volume 20 sessions
5,187,684
Daily volume ratio
1.33
Avg. Volume 20 sessions USD
1,286,026,863.6
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
98,540,250,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
98,316,348,455
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
228.51
Moving average 20 days
224.78
Moving average 50 days
228.27
Moving average 100 days
238.24
Price spread / (MMA5)
-7.82%
Price spread / (MMA20)
-9.33%
Price spread / (MMA50)
-7.92%
Price spread / (MMA100)
-3.90%
STIM
RSI 9 days
68.39
RSI 14 days
63.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -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.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b8b090b223ff95d3214b.85-6yHGmD8FiYv1l5rbqjlXxfvgjB0RP9Y1ddBjsYK4.sanphTLea6wvKpggsMSf4za1KbBpbQUgrfwOQ2-vF8S068-PRZBjuyUwxQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 247.90 | 729,672 | 4,813,738 |
| 15:59:59 | 247.91 | 60 | 4,084,066 |
| 15:59:59 | 247.91 | 240 | 4,084,006 |
| 15:59:59 | 247.91 | 138 | 4,083,766 |
| 15:59:59 | 247.91 | 102 | 4,083,628 |
| 15:59:59 | 247.91 | 138 | 4,083,526 |
| 15:59:59 | 247.91 | 172 | 4,083,388 |
| 15:59:59 | 247.91 | 240 | 4,083,216 |
| 15:59:59 | 247.87 | 395 | 4,082,976 |
| 15:59:59 | 247.87 | 776 | 4,082,581 |
Course Extremes
| 1 week | 229.79 |  | 266.28 |
| 1 month | 210.88 | | 266.28 |
| 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 | 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% |
- Stock Market
- Stocks
- ADBE Stock
- Quotes Adobe Inc.
Select your edition
All financial news and data tailored to specific country editions
