|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 250.41 USD | +1.01% |
|
253.92 | +1.40% |
| 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
| 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | US$249.18 | US$263.43 | US$247.90 | US$250.41 | US$250.41 |
| Volume | 8,098,747 | 9,881,783 | 6,876,993 | 5,589,512 | 5,589,512 |
| Change | +4.81% | +5.72% | -5.90% | +1.01% | +1.01% |
| Opening | US$242.85 | US$249.99 | US$251.50 | US$244.73 | US$244.73 |
| High | US$254.06 | US$266.28 | US$255.30 | US$250.71 | US$250.71 |
| Low | US$241.69 | US$248.54 | US$242.42 | US$241.23 | US$241.23 |
Performance
| 1 day | +1.01% | ||
| 1 week | +11.24% | ||
| 1 month | +22.14% | ||
| 3 months | +1.75% | ||
| 6 months | -14.61% | ||
| Current year | -28.45% | ||
| 1 year | -29.99% | ||
| 3 years | -54.15% | ||
| 5 years | -59.72% | ||
| 10 years | +155.89% |
Volumes
marketsDaily volume
5,589,512
Estimated daily volume
5,589,512
Avg. Volume 20 sessions
5,700,846
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
1,427,548,846.86
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
99,537,975,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
99,311,806,441
Average Daily Capital Traded
1.43%
Indicators
Moving average 5 days
249.73
Moving average 20 days
229.54
Moving average 50 days
228.43
Moving average 100 days
237.38
Price spread / (MMA5)
-0.27%
Price spread / (MMA20)
-8.33%
Price spread / (MMA50)
-8.78%
Price spread / (MMA100)
-5.20%
RSI 9 days
60.27
RSI 14 days
58.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.01% | +11.24% | -29.99% | -54.15% | 99.54B | |
| -1.97% | +1.00% | +1.33% | +1,160.83% | 133B | |
| +0.13% | +0.38% | +37.62% | +53.91% | 52.63B | |
| -0.33% | +11.66% | -22.73% | +10.48% | 49.45B | |
| +1.41% | +18.47% | -30.10% | -32.38% | 39.6B | |
| +0.70% | +6.70% | -28.78% | -20.50% | 38.77B | |
| +0.66% | +15.76% | -36.13% | -5.90% | 15.85B | |
| +2.94% | +5.74% | -28.43% | -8.62% | 14.32B | |
| +0.47% | +4.91% | +31.97% | +187.86% | 10.2B | |
| -2.07% | +13.67% | -61.32% | -42.72% | 8.38B | |
| Average | +0.20% | +8.95% | -16.66% | +124.88% | 46.17B | |
| Weighted average by Cap. | -0.13% | +7.23% | -11.76% | +328.37% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bd07dffd89cf14f427d15ec2cd5c.u6vyGnU4f2cfvS-fxRFZozJshwyM5QggnH5acZoNEp0.wvGjTixxG18nzh34t0Yq9HAryV720jxY_S45LshjZMr5_IZZG1AJKH3fYg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 250.41 | 832,965 | 4,131,315 |
| 16:00:00 | 250.34 | 100 | 3,298,350 |
| 15:59:59 | 250.41 | 317 | 3,298,250 |
| 15:59:59 | 250.41 | 360 | 3,297,933 |
| 15:59:59 | 250.34 | 100 | 3,297,573 |
| 15:59:59 | 250.34 | 100 | 3,297,473 |
| 15:59:59 | 250.30 | 80 | 3,297,373 |
| 15:59:59 | 250.30 | 80 | 3,297,293 |
| 15:59:59 | 250.30 | 80 | 3,297,213 |
| 15:59:59 | 250.30 | 80 | 3,297,133 |
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 | -28.45% | ||
| 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
