|
Market Closed -
Nasdaq
16:00:00 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 270.49 USD | +4.54% |
|
+3.94% | -22.71% |
| 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 |
Stock exchange
Nasdaq
ADBE 270.49 $
+4.54%
1.41B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADBE | 270.49USD | +4.54% | 1.41B $ | ||
CBOE
| ADBE | 270.47USD | +4.51% | 59.92M $ | |
|
Tradegate
| ADB | 234.65EUR | +4.47% | 1.14M € | |
|
Mexican S.E.
| ADBE * | 4,615.00MXN | +5.34% | 18.33M $ | |
|
Boerse Muenchen
| ADB | 233.70EUR | +4.26% | 799K € | |
|
Xetra
| ADB | 223.15EUR | +0.79% | 727K € | |
|
CBOE
| 223.15EUR | +0.77% | 443K € | ||
|
Swiss Exchange
| ADBE | 256.75USD | -3.26% | 448K $ | |
|
CBOE
| 0R2Y | 223.05EUR | +0.45% | 296K € | |
|
Borsa Italiana
| 1ADBE | 221.65EUR | -4.13% | 179K € | |
|
London S.E.
| 0R2Y | 257.71USD | -3.13% | 124K $ | |
|
Deutsche Boerse AG
| ADB | 235.00EUR | +5.95% | 78.96K € | |
|
Wiener Boerse
| ADBE | 222.60EUR | +0.52% | 66.11K € | |
|
Börse Stuttgart
| ADB | 235.50EUR | +5.13% | 33.91K € | |
|
Bulgaria S.E.
| ADB | 230.10EUR | +1.32% | 17.26K € | |
|
Lima
| ADBEUS | 259.00USD | -4.07% | 1.04K $ | |
|
Swiss Exchange
| ADBE | 208.40CHF | -4.03% | 0 CHF | |
|
Santiago S.E.
| ADBECL | 250,110.00CLP | 0.00% | 0 $ | |
|
Santiago S.E.
| ADBE | 251.34USD | 0.00% | 0 $ | |
| ADBE34 | 28.00BRL | +11.91% | 182K R$ | ||
| ADBE | 9,725.00ARS | +4.35% | 383M $ | ||
|
Buenos Aires S.E.
| ADBED | 6.370USD | +3.92% | 39.12K $ | |
| ADB0 | 5.850EUR | -1.68% | 0 € | ||
|
Toronto S.E.
| ADBE | 10.35CAD | +4.76% | 1.35M $ | |
| ADBE06 | 2.180THB | -3.54% | 3.54M ฿ | ||
| ADBE03 | 1.940THB | -3.96% | 1.56M ฿ | ||
| ZADB | 7.380CAD | +7.89% | 738 $ | ||
|
Deutsche Boerse AG
| ADB1 | 4.200EUR | -1.87% | 0 € |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | US$265.21 | US$272.96 | US$263.71 | US$258.75 | US$270.49 |
| Volume | 4,752,642 | 4,052,624 | 4,675,172 | 4,191,713 | 5,198,790 |
| Change | +1.91% | +2.92% | -3.39% | -1.88% | +4.54% |
| Opening | US$262.82 | US$263.06 | US$270.48 | US$258.45 | US$261.61 |
| High | US$270.16 | US$273.13 | US$272.23 | US$263.26 | US$271.88 |
| Low | US$261.29 | US$262.14 | US$262.68 | US$255.10 | US$255.85 |
Performance
| 1 day | +4.54% | ||
| 1 week | +3.94% | ||
| Current month | +8.02% | ||
| 1 month | +17.29% | ||
| 3 months | +14.58% | ||
| 6 months | +2.47% | ||
| Current year | -22.71% | ||
| 1 year | -22.95% | ||
| 3 years | -46.80% | ||
| 5 years | -57.56% | ||
| 10 years | +167.71% |
Volumes
marketsDaily volume
5,201,571
Estimated daily volume
5,201,571
Avg. Volume 20 sessions
5,348,585
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
1,446,738,756.65
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
102,853,125,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
102,616,771,882
Average Daily Capital Traded
1.41%
Indicators
Moving average 5 days
266.22
Moving average 20 days
246.39
Moving average 50 days
230.2
Moving average 100 days
237.83
Price spread / (MMA5)
-1.58%
Price spread / (MMA20)
-8.91%
Price spread / (MMA50)
-14.89%
Price spread / (MMA100)
-12.07%
STIM
RSI 9 days
57.22
RSI 14 days
58.43
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.54% | +3.94% | -22.95% | -46.80% | 103B | |
| +2.93% | -6.85% | -29.96% | +703.99% | 102B | |
| +3.39% | +6.39% | -10.12% | +24.04% | 52.68B | |
| +17.78% | +21.27% | -7.45% | -8.84% | 43.29B | |
| +0.57% | +0.11% | -23.93% | -18.73% | 39.09B | |
| +3.99% | +4.22% | -26.15% | +7.42% | 16.06B | |
| +2.49% | +0.82% | -27.73% | +5.71% | 14.73B | |
| -0.32% | -3.26% | +32.11% | +185.06% | 10.64B | |
| +5.70% | +6.53% | -50.86% | -30.21% | 9.34B | |
| +6.84% | +4.02% | +27.73% | +29.15% | 7.31B | |
| Average | +2.42% | +3.05% | -13.93% | +85.08% | 39.76B | |
| Weighted average by Cap. | +2.15% | +2.71% | -20.01% | +173.53% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4f9895cb2fc46601c581.U4yTotyCYYwgmKiMD25VwbGBPJ6sL15qxQDJdUeZOTE.a-HdkJ3WNLR5q_H8Q1wdpvLSTND7WxwZkkSDJyzrV3Qgzt7BuM1TxxXTzw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 270.49 | 558,202 | 3,916,447 |
| 15:59:59 | 270.46 | 80 | 3,358,245 |
| 15:59:59 | 270.48 | 40 | 3,358,165 |
| 15:59:59 | 270.48 | 40 | 3,358,125 |
| 15:59:59 | 270.48 | 40 | 3,358,085 |
| 15:59:59 | 270.48 | 40 | 3,358,045 |
| 15:59:59 | 270.48 | 40 | 3,358,005 |
| 15:59:59 | 270.48 | 40 | 3,357,965 |
| 15:59:59 | 270.48 | 40 | 3,357,925 |
| 15:59:59 | 270.48 | 40 | 3,357,885 |
Course Extremes
| 1 week | 255.1 |  | 273.13 |
| 1 month | 210.88 | | 273.13 |
| 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 | -22.71% | ||
| 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
