|
Market Closed -
Nasdaq
16:00:00 2026-08-26 EDT
|
Pre-market 08:59:49 | |||
| 273.47 USD | -0.16% |
|
276.00 | +0.93% |
| 08-26 | Nvidia and Inflation Face the Market |  |
| 08-26 | Profit taking hits SAP on UBS downgrade and weak US signals | DP |
Stock exchange
Nasdaq
ADBE 273.47 $
-0.16%
994M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADBE | 273.47USD | -0.16% | 994M $ | ||
CBOE
| ADBE | 273.44USD | -0.18% | 45.81M $ | |
|
Tradegate
| ADB | 238.05EUR | +1.45% | 505K € | |
|
Xetra
| ADB | 237.75EUR | +2.48% | 267K € | |
|
Mexican S.E.
| ADBE * | 4,612.00MXN | -1.87% | 3.09M $ | |
|
Borsa Italiana
| 1ADBE | 231.85EUR | -0.71% | 154K € | |
|
Boerse Muenchen
| ADB | 237.80EUR | -0.69% | 135K € | |
|
CBOE
| 237.10EUR | +2.15% | 58.33K € | ||
|
Lima
| ADBEUS | 277.00USD | +0.69% | 62.88K $ | |
|
London S.E.
| 0R2Y | 266.53USD | -1.79% | 55.17K $ | |
|
Wiener Boerse
| ADBE | 237.05EUR | +0.19% | 39.59K € | |
|
CBOE
| 0R2Y | 238.75EUR | +2.82% | 28.89K € | |
|
Bulgaria S.E.
| ADB | 230.10EUR | +1.32% | 17.26K € | |
|
Deutsche Boerse AG
| ADB | 235.10EUR | +0.09% | 6.58K € | |
|
Börse Stuttgart
| ADB | 236.60EUR | +0.81% | 0 € | |
|
Swiss Exchange
| ADBE | 218.80CHF | -0.25% | 0 CHF | |
|
Santiago S.E.
| ADBECL | 252,690.00CLP | +8.81% | 0 $ | |
|
Santiago S.E.
| ADBE | 254.04USD | 0.00% | 0 $ | |
|
Swiss Exchange
| ADBE | 271.60USD | -0.60% | 0 $ | |
| ADBE34 | 28.23BRL | +0.25% | 139K R$ | ||
| ADBE | 9,955.00ARS | -0.95% | 489M $ | ||
|
Buenos Aires S.E.
| ADBED | 6.430USD | -1.98% | 23.74K $ | |
| ADB0 | 6.200EUR | +1.64% | 0 € | ||
|
Toronto S.E.
| ADBE | 10.46CAD | -0.10% | 772K $ | |
| ADBE06 | 2.240THB | 0.00% | 5.54M ฿ | ||
| ADBE03 | 2.000THB | -0.99% | 295K ฿ | ||
| ZADB | 7.680CAD | +4.07% | 3.84K $ | ||
|
Deutsche Boerse AG
| ADB1 | 4.460EUR | +2.29% | 0 € |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-08-20 | 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | |
|---|---|---|---|---|---|
| Last | US$272.22 | US$275.30 | US$276.27 | US$273.92 | US$273.47 |
| Volume | 2,631,358 | 4,346,427 | 3,598,911 | 3,140,195 | 3,635,877 |
| Change | -0.09% | +1.13% | +0.35% | -0.85% | -0.16% |
| Opening | US$272.73 | US$272.37 | US$275.00 | US$270.76 | US$265.19 |
| High | US$274.25 | US$277.10 | US$279.00 | US$275.91 | US$274.60 |
| Low | US$269.66 | US$269.92 | US$273.25 | US$269.28 | US$265.04 |
Performance
| 1 day | +0.93% | ||
| 1 week | +0.37% | ||
| Current month | +9.21% | ||
| 1 month | +21.48% | ||
| 3 months | +13.71% | ||
| 6 months | +5.57% | ||
| Current year | -21.86% | ||
| 1 year | -22.95% | ||
| 3 years | -47.92% | ||
| 5 years | -58.08% | ||
| 10 years | +167.95% |
Volumes
marketsDaily volume
3,635,877
Estimated daily volume
3,635,877
Avg. Volume 20 sessions
4,175,995
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
1,142,009,352.65
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
108,704,325,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
108,454,519,453
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
274.24
Moving average 20 days
263.63
Moving average 50 days
235.3
Moving average 100 days
240.4
Price spread / (MMA5)
+0.28%
Price spread / (MMA20)
-3.60%
Price spread / (MMA50)
-13.96%
Price spread / (MMA100)
-12.09%
STIM
RSI 9 days
61.6
RSI 14 days
61.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.16% | +0.37% | -22.95% | -47.92% | 109B | |
| -0.78% | -0.86% | -34.35% | +674.92% | 103B | |
| +1.42% | +1.38% | -9.80% | +17.99% | 53.79B | |
| -1.89% | -3.87% | -14.42% | -19.50% | 47.11B | |
| -0.02% | +1.46% | -21.20% | -16.47% | 40.87B | |
| +0.31% | -0.54% | -28.68% | +4.67% | 16.45B | |
| +1.68% | +2.82% | -27.20% | -1.62% | 14.85B | |
| -2.60% | -1.92% | -50.18% | -31.66% | 10.26B | |
| +0.55% | +1.12% | +38.93% | +196.44% | 10.76B | |
| +0.06% | +2.38% | +23.23% | +27.52% | 7.57B | |
| Average | +0.46% | +0.44% | -14.66% | +80.44% | 41.35B | |
| Weighted average by Cap. | +0.93% | -0.08% | -21.54% | +159.16% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
af36441055f72e10e1923ac.9iLOIJH8U6n-4En2V8qrBWa-6cwWYU7Sim_sOzeSk-8.m2OgYdubAsHOtnyvPYnmM1fqqvRBKAWnwx6menD4oKKOfYVxwJQl2I3ROg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 273.47 | 360,890 | 2,100,808 |
| 16:00:00 | 273.38 | 360 | 1,739,918 |
| 15:59:59 | 273.37 | 735 | 1,739,558 |
| 15:59:59 | 273.37 | 137 | 1,738,823 |
| 15:59:59 | 273.37 | 148 | 1,738,686 |
| 15:59:59 | 273.38 | 100 | 1,738,538 |
| 15:59:59 | 273.47 | 902 | 1,738,438 |
| 15:59:59 | 273.48 | 40 | 1,737,536 |
| 15:59:59 | 273.48 | 40 | 1,737,496 |
| 15:59:58 | 273.42 | 186 | 1,737,456 |
Price Extremes
| 1 week | 265.04 |  | 279 |
| 1 month | 241.23 | | 279 |
| 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 | -21.86% | ||
| 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
