|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 265.21 USD | +1.91% |
|
+5.91% | -24.22% |
| 08-06 | Akamai beats quarterly estimates on cloud infrastructure demand | RE |
| 08-06 | S&P 500 struggles for direction as investors await Mideast deal; software stocks slide | RE |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | |
|---|---|---|---|---|---|
| Last | US$251.34 | US$257.49 | US$259.32 | US$260.24 | US$265.21 |
| Volume | 4,293,791 | 4,202,988 | 4,285,520 | 4,700,554 | 4,752,642 |
| Change | +0.37% | +2.45% | +0.71% | +0.35% | +1.91% |
| Opening | US$258.25 | US$248.67 | US$260.07 | US$252.23 | US$262.82 |
| High | US$262.15 | US$258.54 | US$261.01 | US$260.64 | US$270.16 |
| Low | US$251.17 | US$245.46 | US$255.56 | US$250.84 | US$261.29 |
Performance
| 1 day | +1.91% | ||
| 1 week | +5.91% | ||
| Current month | +5.91% | ||
| 1 month | +20.04% | ||
| 3 months | +4.81% | ||
| 6 months | -1.18% | ||
| Current year | -24.22% | ||
| 1 year | -22.24% | ||
| 3 years | -49.06% | ||
| 5 years | -58.00% | ||
| 10 years | +169.28% |
Volumes
marketsDaily volume
4,752,642
Estimated daily volume
4,752,642
Avg. Volume 20 sessions
5,624,808
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
1,491,755,329.68
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
105,420,975,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
105,181,549,512
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
258.72
Moving average 20 days
238.34
Moving average 50 days
229.25
Moving average 100 days
237.12
Price spread / (MMA5)
-2.45%
Price spread / (MMA20)
-10.13%
Price spread / (MMA50)
-13.56%
Price spread / (MMA100)
-10.59%
STIM
RSI 9 days
67.24
RSI 14 days
63.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.91% | +5.91% | -22.24% | -49.06% | 105B | |
| +3.32% | -12.40% | -23.94% | +1,054.08% | 116B | |
| +2.73% | +6.35% | -14.31% | +22.56% | 52.59B | |
| +5.52% | +12.04% | -19.11% | -21.05% | 44.37B | |
| +1.30% | +2.62% | -24.73% | -18.12% | 39.78B | |
| +0.03% | +7.66% | -28.09% | +3.41% | 16.03B | |
| -0.27% | +4.57% | -25.00% | +0.55% | 14.93B | |
| +0.04% | +4.85% | +39.37% | +196.95% | 10.73B | |
| +1.47% | +9.37% | -57.19% | -36.77% | 9.23B | |
| +0.78% | +6.91% | +29.36% | +25.22% | 7.83B | |
| Average | +1.68% | +4.79% | -14.59% | +117.78% | 41.7B | |
| Weighted average by Cap. | +2.50% | +1.29% | -20.16% | +284.74% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4e51b25c561874950b306c17.dxoDGT34atLLSU5q1HrCvM9mHFcaYCUntsEMPeaVnXU.IWtEbU6JU6CzKBwL4wr6444ALxZ9MhRL3_RrSb7G8jMjfFBwUL0hvaEAIQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 265.21 | 429,180 | 3,196,972 |
| 16:00:00 | 265.12 | 40 | 2,767,792 |
| 16:00:00 | 265.14 | 200 | 2,767,752 |
| 15:59:59 | 265.15 | 40 | 2,767,552 |
| 15:59:59 | 265.15 | 40 | 2,767,512 |
| 15:59:59 | 265.15 | 40 | 2,767,472 |
| 15:59:59 | 265.15 | 40 | 2,767,432 |
| 15:59:59 | 265.15 | 40 | 2,767,392 |
| 15:59:59 | 265.15 | 40 | 2,767,352 |
| 15:59:59 | 265.15 | 109 | 2,767,312 |
Course Extremes
| 1 week | 245.46 |  | 270.16 |
| 1 month | 210.88 | | 270.16 |
| 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 | 97.87 | | 699.54 |
Monthly variations
Annual variations
| 2026 | -24.22% | ||
| 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
