|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 220.78 USD | -4.26% |
|
220.50 | -0.13% |
| 07-14 | S&P 500 and Nasdaq rise as soft inflation data, bank earnings buoy sentiment | RE |
| 07-14 | Wall St rises on cooler inflation data, big bank earnings | RE |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-14 | 2026-07-14 | |
|---|---|---|---|---|---|
| Last | US$222.65 | US$223.64 | US$230.61 | US$220.78 | US$220.78 |
| Volume | 4,552,937 | 3,206,786 | 4,623,962 | 5,821,686 | 5,823,430 |
| Change | +0.77% | +0.44% | +3.12% | -4.26% | -4.26% |
| Opening | US$214.12 | US$226.50 | US$226.75 | US$221.16 | US$221.16 |
| High | US$222.71 | US$228.40 | US$232.08 | US$224.20 | US$224.20 |
| Low | US$213.09 | US$222.82 | US$225.00 | US$218.00 | US$218.00 |
Performance
| 1 day | -0.13% | ||
| 1 week | -0.34% | ||
| Current month | +7.69% | ||
| 1 month | +8.21% | ||
| 3 months | -6.34% | ||
| 6 months | -27.48% | ||
| Current year | -36.92% | ||
| 1 year | -39.84% | ||
| 3 years | -57.12% | ||
| 5 years | -63.74% | ||
| 10 years | +125.98% |
Volumes
marketsDaily volume
5,823,430
Estimated daily volume
5,823,430
Avg. Volume 20 sessions
6,276,249
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
1,385,670,254.22
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
91,667,475,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
91,449,003,849
Average Daily Capital Traded
1.51%
Indicators
Moving average 5 days
223.72
Moving average 20 days
208.69
Moving average 50 days
232.34
Moving average 100 days
241.26
Price spread / (MMA5)
+1.33%
Price spread / (MMA20)
-5.48%
Price spread / (MMA50)
+5.24%
Price spread / (MMA100)
+9.28%
STIM
RSI 9 days
69.6
RSI 14 days
58.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.26% | -0.34% | -39.84% | -57.12% | 91.67B | |
| +1.38% | -14.96% | +26.15% | +1,494.96% | 149B | |
| +0.15% | +0.59% | +38.85% | +50.47% | 51.74B | |
| -2.97% | -3.04% | -30.09% | -3.84% | 44.81B | |
| -3.87% | -4.70% | -36.78% | -27.42% | 36.39B | |
| -3.49% | -2.67% | -37.80% | -37.56% | 35.78B | |
| -3.55% | -3.31% | -24.15% | +4.97% | 16.11B | |
| -2.32% | -2.02% | -35.89% | -15.32% | 14.49B | |
| -0.96% | +5.03% | +33.37% | +190.04% | 10.7B | |
| -2.09% | -6.29% | -60.29% | -44.28% | 8.31B | |
| Average | -1.37% | -1.76% | -16.65% | +155.49% | 45.88B | |
| Weighted average by Cap. | -0.28% | -6.00% | -6.20% | +476.91% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e7fff621c1f9077895e268.9XFlHYk71EDlLpcXfMZJWn6I7xkmNDVsLXFJx5091zE.swhTf99khgahQc8iS48sa0zX3nVKc18Uekgxi61Xg2azLjYl-FORcNQY5A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 220.78 | 699,422 | 3,996,049 |
| 16:00:00 | 220.69 | 100 | 3,296,627 |
| 16:00:00 | 220.72 | 70 | 3,296,527 |
| 15:59:59 | 220.73 | 80 | 3,296,457 |
| 15:59:59 | 220.73 | 40 | 3,296,377 |
| 15:59:59 | 220.77 | 40 | 3,296,337 |
| 15:59:59 | 220.77 | 80 | 3,296,297 |
| 15:59:58 | 220.76 | 144 | 3,296,217 |
| 15:59:58 | 220.76 | 66 | 3,296,073 |
| 15:59:58 | 220.76 | 120 | 3,296,007 |
Course Extremes
| 1 week | 213.09 |  | 232.08 |
| 1 month | 190.12 | | 232.08 |
| 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 | -36.92% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
