|
Market Closed -
Other stock markets
|
After hours 18:55:02 | |||
| 263.43 USD | +5.72% |
|
262.72 | -0.27% |
| 06:30pm | 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
| 2026-07-24 | 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-29 | |
|---|---|---|---|---|---|
| Last | US$225.11 | US$237.75 | US$249.18 | US$263.43 | US$263.43 |
| Volume | 4,719,923 | 5,543,598 | 8,098,747 | 9,821,572 | 9,866,041 |
| Change | +6.10% | +5.62% | +4.81% | +5.72% | +5.72% |
| Opening | US$216.50 | US$230.39 | US$242.85 | US$249.99 | US$249.99 |
| High | US$226.93 | US$242.05 | US$254.06 | US$266.28 | US$266.28 |
| Low | US$216.15 | US$229.79 | US$241.69 | US$248.54 | US$248.54 |
Performance
| 1 day | -0.67% | ||
| 1 week | +15.97% | ||
| Current month | +28.49% | ||
| 1 month | +29.94% | ||
| 3 months | +8.32% | ||
| 6 months | -12.07% | ||
| Current year | -24.73% | ||
| 1 year | -28.70% | ||
| 3 years | -50.19% | ||
| 5 years | -57.57% | ||
| 10 years | +167.60% |
Volumes
marketsDaily volume
9,866,041
Estimated daily volume
9,866,041
Avg. Volume 20 sessions
5,222,101
Daily volume ratio
1.89
Avg. Volume 20 sessions USD
1,375,658,066.43
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
99,049,050,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.16 %
Free-Float capitalization (USD)
98,829,400,322
Average Daily Capital Traded
1.39%
Indicators
Moving average 5 days
224.11
Moving average 20 days
222.64
Moving average 50 days
228.02
Moving average 100 days
238.48
Price spread / (MMA5)
-14.93%
Price spread / (MMA20)
-15.48%
Price spread / (MMA50)
-13.44%
Price spread / (MMA100)
-9.47%
STIM
RSI 9 days
61.94
RSI 14 days
58.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.72% | +15.97% | -28.70% | -50.19% | 99.05B | |
| -4.49% | -6.82% | +7.68% | +1,177.86% | 140B | |
| +0.02% | -0.06% | +37.45% | +51.55% | 52.37B | |
| +3.32% | +16.15% | -19.45% | +16.90% | 50.12B | |
| +5.21% | +19.01% | -29.42% | -28.51% | 39.44B | |
| +4.39% | +16.36% | -27.00% | -17.13% | 38.64B | |
| +3.88% | +9.68% | -35.07% | -9.66% | 14.73B | |
| -2.90% | -4.29% | -36.55% | -10.90% | 14.11B | |
| +0.85% | -1.70% | +31.63% | +199.51% | 10.33B | |
| +4.11% | +1.15% | -60.59% | -42.30% | 8.06B | |
| Average | +1.23% | +2.06% | -16.00% | +128.71% | 46.73B | |
| Weighted average by Cap. | +0.63% | +1.84% | -8.93% | +350.28% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b500f8ac25cd02e6e37b4b9f3.OL5rblBWHe4mkE15QUdvlyVY5vcQ10oN3hA-d_aUKSA.WsgEPzsQRJ1E4wo9cnRC3UMbjbMhiB5KryR7NpzEQ1NQzRMDPQde2Un7Kg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 263.43 | 729,229 | 7,318,703 |
| 15:59:59 | 263.37 | 400 | 6,589,474 |
| 15:59:59 | 263.34 | 41 | 6,589,074 |
| 15:59:59 | 263.34 | 49 | 6,589,033 |
| 15:59:59 | 263.34 | 80 | 6,588,984 |
| 15:59:59 | 263.32 | 60 | 6,588,904 |
| 15:59:59 | 263.26 | 326 | 6,588,844 |
| 15:59:59 | 263.35 | 450 | 6,588,518 |
| 15:59:59 | 263.35 | 55 | 6,588,068 |
| 15:59:59 | 263.35 | 145 | 6,588,013 |
Course Extremes
| 1 week | 210.88 |  | 266.28 |
| 1 month | 201.31 | | 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 | -24.73% | ||
| 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
