ADOBE INC.

(ADBE)
  Report
Delayed Nasdaq  -  04:00 2022-07-01 pm EDT
368.48 USD   +0.66%
07/01ADOBE : Material Definitive Agreement - Form 8-K
PU
07/01ADOBE INC. : Entry into a Material Definitive Agreement, Termination of a Material Definitive Agreement, Creation of a Direct Financial Obligation or an Obligation under an Off-Balance Sheet Arrangement of a Registrant, Financial Statements and Exhibits (form 8-K)
AQ
06/29ADOBE INC. MANAGEMENT'S DISCUSSION AND ANALYSIS OF FINANCIAL CONDITION AND RESULTS OF OPERATIONS (form 10-Q)
AQ
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 01/07 16:00:01
06/27/2022 06/28/2022 06/29/2022 06/30/2022 07/01/2022 Date
381.07(c) 365.63(c) 368.5(c) 366.06(c) 368.48(c) Last
-1.72% -4.05% +0.78% -0.66% +0.66% Change
2 244 631 2 660 047 2 027 907 2 595 510 2 471 735 Volume
388.8 381 367.94 362.9 364.175 Open
389.385 382.98 370.37 370.42 369.529 High
379.38 364.45 362.64 357.56 359.07 Low
Performance
1 day 0.66%
5 days -2.81%
1 week -4.96%
Current month 0.66%
1 month -16.50%
3 months -19.58%
6 months -35.02%
Current year -35.02%
1 year -37.87%
3 years 22.26%
5 years 160.5%
10 years 1 045%
Volumes Nasdaq
Daily volume 2 471 735
Estimated daily volume 2 471 735
Avg. Volume 20 sessions 3 545 221
Daily volume ratio 0.70
Avg. Volume 20 sessions USD 1 306 342 923.54
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 175 513 632
Record volume 2 108 752 300
Record volume 3 92 036 000
Basic data
Number of securities 472 500 000
Capitalization USD 172 963 350 000
Free-Float 78.3%
Free-Float capitalization USD 173 382 293 887
Highs and lowsPrice 
1 week 357.56
389.39
1 month 338.00
440.00
Current year 338.00
575.00
1 year 338.00
699.54
3 years 255.13
699.54
5 years 138.55
699.54
10 years 29.52
699.54
Indicators
Moving average 5 days (MMA5) 373.80
Moving average 20 days (MMA20) 390.11
Moving average 50 days (MMA50) 398.60
Moving average 100 days (MMA100) 425.75
Price spread / (MMA5) 1.44%
Price spread / (MMA20) 5.87%
Price spread / (MMA50) 8.17%
Price spread / (MMA100) 15.54%
RSI 9 days 38.33
RSI 14 days 39.99
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
ADOBE INC.0.66%-2.81%-35.02%-37.87%22.26%172 449
ROPER TECHNOLOGIES, INC.1.53%-1.73%-18.54%-15.22%7.27%42 436
AUTODESK, INC.1.10%-6.24%-38.17%-41.61%2.21%37 775
WORKDAY INC.1.98%-6.38%-47.89%-40.26%-33.47%36 157
ELECTRONIC ARTS INC.0.89%-5.74%-6.95%-14.42%19.48%34 279
DATADOG, INC.6.10%-5.98%-43.27%-5.09%--.--%31 833
ANSYS, INC.0.38%-6.52%-40.12%-32.04%16.26%20 894
CHECK POINT SOFTWARE TECHNOLOGIES LTD.1.68%-0.22%6.24%5.89%3.84%15 864
TWILIO INC.1.62%-14.07%-67.66%-78.09%-38.06%15 474
NORTONLIFELOCK INC.1.46%-0.80%-14.24%-18.09%0.81%12 730
PTC INC.0.62%-4.84%-11.68%-25.68%17.62%12 516
ZENDESK, INC.0.59%0.46%-28.55%-48.97%-18.03%9 185
GRAB HOLDINGS LIMITED-5.93%-17.65%-66.62%-79.12%--.--%9 138
DROPBOX, INC.4.34%-3.18%-10.76%-28.62%-12.40%8 164
DOLBY LABORATORIES, INC.-1.03%-6.82%-25.62%-29.88%8.95%7 145
CONFLUENT, INC.5.59%-2.93%-67.81%-43.59%--.--%6 831
 Average1.39%-5.51%-32.11%-32.99%-2.13%
 Weighted average by Cap.1.69%-5.35%-30.94%-28.57%-1.23%
Historical data 
DateOpenHighLowEnd-of-dayVolume
07-01-2022364.18369.53359.07368.482 471 735
06-30-2022362.90370.42357.56366.062 595 510
06-29-2022367.94370.37362.64368.502 027 907
06-28-2022381.00382.98364.45365.632 660 047
06-27-2022388.80389.39379.38381.072 244 631
06-24-2022380.64388.06378.22387.723 305 337
06-23-2022371.71378.18367.47376.642 534 343
Daily chart ADOBE INC.
Duration : Period :
Adobe Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -35.02%
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 187.7%
1998 13.33%
1997 10.37%
1996 -39.72%
1995 108.4%
1994 33.71%
1993 41.27%
1992 -51.91%
1991 124.9%
1990 43.83%
1989 -17.35%
1988 66.10%
1987 66.20%