|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 204.02 USD | -6.76% |
|
-18.86% | -41.71% |
| 06-12 | Wall Street ends higher as SpaceX's market debut dominates | RE |
| 06-12 | Equities Rise as SpaceX Soars; Wall Street Logs Weekly Gain Amid Iran Deal Optimism | MT |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 244.99 $ | 237.88 $ | 233.38 $ | 218.80 $ | 204.02 $ |
| Volume | 4,728,032 | 6,747,403 | 5,176,916 | 17,786,876 | 25,063,668 |
| Change | -2.57% | -2.90% | -1.89% | -6.25% | -6.76% |
| Opening | 249.06 $ | 242.98 $ | 233.02 $ | 229.92 $ | 202.40 $ |
| High | 250.74 $ | 245.25 $ | 238.51 $ | 232.50 $ | 205.65 $ |
| Low | 244.25 $ | 233.33 $ | 231.74 $ | 218.09 $ | 196.90 $ |
Performance
| 1 day | -6.76% | ||
| 1 week | -18.86% | ||
| Current month | -21.29% | ||
| 1 month | -15.28% | ||
| 3 months | -24.38% | ||
| 6 months | -42.76% | ||
| Current year | -41.71% | ||
| 1 year | -50.68% | ||
| 3 years | -57.01% | ||
| 5 years | -62.31% | ||
| 10 years | +110.13% |
Volumes
marketsDaily volume
25,063,668
Estimated daily volume
25,063,668
Avg. Volume 20 sessions
6,310,966
Daily volume ratio
3.97
Avg. Volume 20 sessions USD
1,287,563,283.32
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
82,464,884,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
67.3 %
Free-Float capitalization (USD)
82,275,298,211
Average Daily Capital Traded
1.56%
Indicators
Moving average 5 days
227.81
Moving average 20 days
247.71
Moving average 50 days
245.64
Moving average 100 days
255.39
Price spread / (MMA5)
+11.66%
Price spread / (MMA20)
+21.41%
Price spread / (MMA50)
+20.40%
Price spread / (MMA100)
+25.18%
STIM
RSI 9 days
27.72
RSI 14 days
34.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.76% | -18.86% | -50.68% | -57.01% | 82.46B | |
| +3.80% | -10.85% | +30.53% | +2,119.71% | 167B | |
| +0.11% | +0.13% | +35.47% | +61.63% | 50.97B | |
| -3.47% | -13.71% | -33.54% | -4.65% | 41.9B | |
| +0.68% | +0.84% | -41.44% | -26.22% | 33.8B | |
| +0.21% | -9.34% | -47.82% | -37.61% | 32.3B | |
| -1.49% | -1.20% | -28.73% | -4.07% | 13.5B | |
| -3.98% | -17.02% | -33.53% | -19.16% | 13.13B | |
| -0.77% | -7.28% | -61.22% | -32.62% | 8.84B | |
| +0.58% | -6.23% | -0.88% | +159.46% | 8.54B | |
| Average | -1.11% | -8.35% | -23.18% | +215.95% | 45.23B | |
| Weighted average by Cap. | -0.24% | -10.09% | -6.64% | +775.22% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d1094d8.Zqfvfkuqkpp9nYv4mi5V3QSlEOlOpOlB8AlVV3rsaAU.CuuFTiGepPUewtyLrQM2pTTNIcQr4p94s0gbP0KnMWQL1pU_DPDA0Avc0g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 204.02 | 792,167 | 18,669,355 |
| 15:59:59 | 204.02 | 174 | 17,877,188 |
| 15:59:59 | 204.02 | 43 | 17,877,014 |
| 15:59:59 | 204.02 | 136 | 17,876,971 |
| 15:59:59 | 204.02 | 304 | 17,876,835 |
| 15:59:59 | 204.02 | 268 | 17,876,531 |
| 15:59:59 | 204.02 | 100 | 17,876,263 |
| 15:59:59 | 204.02 | 100 | 17,876,163 |
| 15:59:59 | 204.02 | 110 | 17,876,063 |
| 15:59:59 | 204.02 | 118 | 17,875,953 |
Course Extremes
| 1 week | 196.9 |  | 250.74 |
| 1 month | 196.9 | | 275.44 |
| Current year | 196.9 | | 351.12 |
| 1 year | 196.9 | | 405 |
| 3 years | 196.9 | | 638.25 |
| 5 years | 196.9 | | 699.54 |
| 10 years | 90.35 | | 699.54 |
Monthly variations
Annual variations
| 2026 | -41.71% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition