|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 272.68 USD | +2.81% |
|
+8.05% | -22.41% |
| 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
| 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | US$257.49 | US$259.32 | US$260.24 | US$265.21 | US$272.34 |
| Volume | 4,202,988 | 4,285,520 | 4,700,554 | 4,752,642 | 1,714,734 |
| Change | +2.45% | +0.71% | +0.35% | +1.91% | +2.81% |
| Opening | US$248.67 | US$260.07 | US$252.23 | US$262.82 | US$263.06 |
| High | US$258.54 | US$261.01 | US$260.64 | US$270.16 | US$272.48 |
| Low | US$245.46 | US$255.56 | US$250.84 | US$261.29 | US$262.14 |
Performance
| 1 day | +2.61% | ||
| 1 week | +8.05% | ||
| Current month | +8.45% | ||
| 1 month | +21.43% | ||
| 3 months | +10.33% | ||
| 6 months | +2.61% | ||
| Current year | -22.41% | ||
| 1 year | -18.61% | ||
| 3 years | -47.35% | ||
| 5 years | -56.32% | ||
| 10 years | +169.90% |
Volumes
marketsDaily volume
1,714,734
Estimated daily volume
3,026,914
Avg. Volume 20 sessions
5,456,990
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
1,487,984,748.25
Record volume 1
175,513,632
Record volume 2
108,752,300
Record volume 3
92,036,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
105,420,975,000
Net sales (USD)
23,769,000,000
Number of employees
31,360
Sales / Employee (USD)
757,940
Free-Float
66.15 %
Free-Float capitalization (USD)
105,181,549,512
Average Daily Capital Traded
1.41%
Indicators
Moving average 5 days
258.72
Moving average 20 days
238.34
Moving average 50 days
229.25
Moving average 100 days
237.12
Price spread / (MMA5)
-5.12%
Price spread / (MMA20)
-12.59%
Price spread / (MMA50)
-15.93%
Price spread / (MMA100)
-13.04%
STIM
RSI 9 days
67.24
RSI 14 days
63.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.81% | +8.05% | -18.61% | -47.35% | 105B | |
| -1.91% | -15.42% | -26.21% | +823.52% | 116B | |
| +2.93% | +8.51% | -10.52% | +22.41% | 52.59B | |
| +2.63% | +11.10% | -14.19% | -19.53% | 44.37B | |
| +0.78% | +2.30% | -23.86% | -17.70% | 39.78B | |
| +3.64% | +8.91% | -25.07% | +6.88% | 16.03B | |
| -0.41% | -0.41% | -24.17% | +2.38% | 14.93B | |
| +0.49% | +5.36% | +40.05% | +196.11% | 10.73B | |
| -0.47% | +4.84% | +28.95% | +25.32% | 10.19B | |
| +1.55% | +11.07% | -56.52% | -36.29% | 9.23B | |
| Average | +1.15% | +4.79% | -13.01% | +95.58% | 41.93B | |
| Weighted average by Cap. | +1.16% | +1.33% | -18.35% | +220.27% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
764.4p8m_W6pqtLEjKI8-_rPgfAj5-XbItdsCW6mNybEkiM.sPJSqxnT7uCe4foJwq2J17J3hrGreJ1BTC-WRVHy1UCTx22sOuXih5vi8w
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:10:50 | 272.34 | 50 | 1,271,313 |
| 13:10:50 | 272.34 | 57 | 1,271,263 |
| 13:10:46 | 272.34 | 54 | 1,271,206 |
| 13:10:44 | 272.39 | 120 | 1,271,152 |
| 13:10:44 | 272.34 | 1,000 | 1,271,032 |
| 13:10:35 | 272.40 | 40 | 1,270,032 |
| 13:10:35 | 272.40 | 40 | 1,269,992 |
| 13:10:35 | 272.40 | 40 | 1,269,952 |
| 13:10:32 | 272.40 | 70 | 1,269,912 |
| 13:10:32 | 272.40 | 40 | 1,269,842 |
Course Extremes
| 1 week | 245.46 |  | 272.48 |
| 1 month | 210.88 | | 272.48 |
| 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
