|
Market Closed -
Other stock markets
|
Pre-market 20:00:00 | |||
| 249.18 USD | +4.81% |
|
253.64 | +1.79% |
| 07-28 | Tech employees call for US-backed global effort to manage risks of advanced AI | RE |
| 07-27 | Stagwell to Acquire Adobe Consulting Firm QStrauss | MT |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | |
|---|---|---|---|---|---|
| Last | US$218.36 | US$212.17 | US$225.11 | US$237.75 | US$249.18 |
| Volume | 4,361,285 | 4,363,216 | 4,719,923 | 5,543,598 | 8,074,089 |
| Change | -3.87% | -2.83% | +6.10% | +5.62% | +4.81% |
| Opening | US$229.66 | US$222.18 | US$216.50 | US$230.39 | US$242.85 |
| High | US$229.66 | US$222.75 | US$226.93 | US$242.05 | US$254.06 |
| Low | US$218.00 | US$210.88 | US$216.15 | US$229.79 | US$241.69 |
Performance
| 1 day | +4.81% | ||
| 1 week | +9.69% | ||
| Current month | +21.54% | ||
| 1 month | +22.91% | ||
| 3 months | +2.46% | ||
| 6 months | -16.82% | ||
| Current year | -28.80% | ||
| 1 year | -32.56% | ||
| 3 years | -52.88% | ||
| 5 years | -59.87% | ||
| 10 years | +153.13% |
Volumes
marketsDaily volume
8,098,747
Estimated daily volume
8,098,747
Avg. Volume 20 sessions
5,172,538
Daily volume ratio
1.57
Avg. Volume 20 sessions USD
1,288,893,018.84
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
94,505,625,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.16 %
Free-Float capitalization (USD)
94,296,050,752
Average Daily Capital Traded
1.36%
Indicators
Moving average 5 days
223.51
Moving average 20 days
220.89
Moving average 50 days
227.99
Moving average 100 days
238.81
Price spread / (MMA5)
-10.30%
Price spread / (MMA20)
-11.35%
Price spread / (MMA50)
-8.50%
Price spread / (MMA100)
-4.16%
STIM
RSI 9 days
52.39
RSI 14 days
51.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.81% | +9.69% | -32.56% | -52.88% | 94.51B | |
| +1.33% | -2.44% | +12.74% | +1,237.88% | 139B | |
| -0.10% | -0.08% | +37.42% | +51.52% | 52.42B | |
| +5.08% | +12.42% | -22.04% | +13.15% | 47.7B | |
| +4.24% | +11.47% | -30.07% | -20.61% | 37.09B | |
| +8.24% | +13.12% | -32.91% | -32.05% | 36.44B | |
| +1.84% | +5.58% | -37.50% | -13.04% | 14.46B | |
| +2.99% | -1.43% | -34.66% | -8.24% | 13.7B | |
| +2.23% | -2.60% | +31.69% | +199.15% | 10.06B | |
| +3.21% | -0.06% | -61.06% | -42.99% | 7.79B | |
| Average | +3.35% | -2.94% | -16.89% | +133.19% | 45.28B | |
| Weighted average by Cap. | +3.19% | -2.59% | -8.59% | +374.09% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0fedb85398415d52c0a169ecbfcfc76.nsOFmrTVem4FtBpPxYh6wpdNTTNQbYCP81gZUE7WgJE.6rOo49y8HT8xzVMdq9wtm-A8dEBgJ-v_hhJAGxyF-tDEktrcgLA2CkL7bQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 249.18 | 653,947 | 6,034,041 |
| 15:59:59 | 249.22 | 40 | 5,380,094 |
| 15:59:59 | 249.22 | 200 | 5,380,054 |
| 15:59:59 | 249.22 | 100 | 5,379,854 |
| 15:59:59 | 249.22 | 40 | 5,379,754 |
| 15:59:59 | 249.22 | 100 | 5,379,714 |
| 15:59:59 | 249.22 | 1,920 | 5,379,614 |
| 15:59:59 | 249.22 | 840 | 5,377,694 |
| 15:59:59 | 249.22 | 840 | 5,376,854 |
| 15:59:59 | 249.21 | 100 | 5,376,014 |
Course Extremes
| 1 week | 210.88 |  | 254.06 |
| 1 month | 201.31 | | 254.06 |
| 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 | -28.80% | ||
| 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
