|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 223.64 USD | +0.44% |
|
225.49 | +0.83% |
| 07-09 | Memecoins: When Internet Jokes Hit the Big Time |  |
| 07-09 | Wall St rises as chip stocks' gains offset Middle East jitters | RE |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | US$221.54 | US$220.94 | US$222.65 | US$223.64 | US$223.64 |
| Volume | 8,615,002 | 4,508,412 | 4,552,937 | 3,206,786 | 3,206,786 |
| Change | +1.59% | -0.27% | +0.77% | +0.44% | +0.44% |
| Opening | US$221.16 | US$221.39 | US$214.12 | US$226.50 | US$226.50 |
| High | US$230.74 | US$222.50 | US$222.71 | US$228.40 | US$228.40 |
| Low | US$220.29 | US$216.93 | US$213.09 | US$222.82 | US$222.82 |
Performance
| 1 day | +0.83% | ||
| 1 week | +1.78% | ||
| Current month | +9.08% | ||
| 1 month | -4.17% | ||
| 3 months | -0.76% | ||
| 6 months | -33.03% | ||
| Current year | -36.10% | ||
| 1 year | -39.79% | ||
| 3 years | -54.94% | ||
| 5 years | -63.00% | ||
| 10 years | +131.06% |
Volumes
marketsDaily volume
3,206,786
Estimated daily volume
3,206,786
Avg. Volume 20 sessions
6,793,793
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
1,519,363,866.52
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
88,896,900,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
88,685,031,962
Average Daily Capital Traded
1.71%
Indicators
Moving average 5 days
221.37
Moving average 20 days
208.59
Moving average 50 days
232.99
Moving average 100 days
241.98
Price spread / (MMA5)
-1.02%
Price spread / (MMA20)
-6.73%
Price spread / (MMA50)
+4.18%
Price spread / (MMA100)
+8.20%
RSI 9 days
61.16
RSI 14 days
52.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.44% | +1.78% | -39.79% | -54.94% | 88.9B | |
| -2.58% | -3.81% | +46.39% | +1,772.16% | 170B | |
| -0.07% | +0.58% | +36.42% | +58.12% | 51.76B | |
| -0.06% | +0.47% | -27.14% | +0.54% | 44.01B | |
| -0.01% | -2.28% | -35.27% | -25.18% | 35.92B | |
| +0.44% | +2.62% | -39.40% | -37.52% | 34.32B | |
| +1.29% | +0.77% | -20.12% | +13.91% | 16.07B | |
| +0.77% | +0.15% | -35.90% | -10.32% | 14.41B | |
| +4.72% | +3.64% | +32.81% | +211.10% | 10.64B | |
| -1.26% | +1.59% | -58.39% | -36.88% | 8.71B | |
| Average | +0.54% | +0.56% | -14.04% | +189.10% | 47.5B | |
| Weighted average by Cap. | +0.23% | -0.76% | +3.02% | +631.05% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a044d2e064a9e1e46d270c5815.mYrm-I4MVu16Kf69WEUIb_-Fy8scUke70EZPFjDmmUU.0-uem8NICZhIGcmKCgk4Ac_28p1XHSnJlxAKZm-B4y7P0ofVyjhusklEmQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 223.64 | 590,057 | 2,537,095 |
| 16:00:00 | 223.71 | 215 | 1,947,038 |
| 16:00:00 | 223.71 | 80 | 1,946,823 |
| 16:00:00 | 223.78 | 1,940 | 1,946,743 |
| 16:00:00 | 223.78 | 100 | 1,944,803 |
| 15:59:59 | 223.62 | 61 | 1,944,703 |
| 15:59:59 | 223.62 | 100 | 1,944,642 |
| 15:59:59 | 223.63 | 64 | 1,944,542 |
| 15:59:59 | 223.63 | 50 | 1,944,478 |
| 15:59:59 | 223.63 | 82 | 1,944,428 |
Course Extremes
| 1 week | 212.9 |  | 230.74 |
| 1 month | 190.12 | | 230.74 |
| 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 | -36.10% | ||
| 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
