Quotes 5-day view: Adobe Inc.

Delayed Quote Nasdaq
Adobe Inc.(ADBE) : Historical Chart (5-day)
  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

markets
Daily 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.

DateOpeningHighLowCloseVolumeChange

Latest transactions

b500f8ac25cd02e6e37b4b9f3.OL5rblBWHe4mkE15QUdvlyVY5vcQ10oN3hA-d_aUKSA.WsgEPzsQRJ1E4wo9cnRC3UMbjbMhiB5KryR7NpzEQ1NQzRMDPQde2Un7Kg
DatePriceVolumeTotal
16:00:00 263.43729,2297,318,703
15:59:59 263.374006,589,474
15:59:59 263.34416,589,074
15:59:59 263.34496,589,033
15:59:59 263.34806,588,984
15:59:59 263.32606,588,904
15:59:59 263.263266,588,844
15:59:59 263.354506,588,518
15:59:59 263.35556,588,068
15:59:59 263.351456,588,013
Chart Adobe Inc.

Course Extremes

1 week 210.88
Extreme 210.875
266.28
1 month 201.31
Extreme 201.31
266.28
Current year 190.12
Extreme 190.12
351.12
1 year 190.12
Extreme 190.12
370.86
3 years 190.12
Extreme 190.12
638.25
5 years 190.12
Extreme 190.12
699.54
10 years 95.42
Extreme 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%