|
Market Closed -
Other stock markets
|
Pre-market 07:21:49 am | |||
| 328.73 USD | +0.60% |
|
332.00 | +0.99% |
| 06:00am | Barclays Adjusts Price Target on Adobe to $415 From $465, Maintains Overweight Rating | MT |
| Dec. 04 | AWS Introduces Graviton5?the Company?s Most Powerful and Efficient CPU | CI |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2025-11-28 | 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | |
|---|---|---|---|---|---|
| Last | 320.13 $ | 322.85 $ | 322.81 $ | 326.78 $ | 328.73 $ |
| Volume | 1,802,225 | 3,651,321 | 3,959,502 | 3,082,184 | 3,592,313 |
| Change | +0.82% | +0.85% | -0.01% | +1.23% | +0.60% |
| Opening | 317.80 $ | 316.39 $ | 321.62 $ | 321.98 $ | 328.57 $ |
| High | 322.31 $ | 326.14 $ | 325.96 $ | 326.99 $ | 330.89 $ |
| Low | 317.52 $ | 316.11 $ | 318.08 $ | 320.63 $ | 324.12 $ |
Performance
| 1 day | +1.23% | ||
| 1 week | +3.53% | ||
| Current month | +2.69% | ||
| 1 month | -1.97% | ||
| 3 months | -4.52% | ||
| 6 months | -20.58% | ||
| Current year | -26.07% | ||
| 1 year | -38.73% | ||
| 3 years | -3.75% | ||
| 5 years | -32.36% | ||
| 10 years | +255.08% |
Volumes
marketsDaily volume
3,592,313
Estimated daily volume
3,592,313
Avg. Volume 20 sessions
3,541,470
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
1,164,187,433.1
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
Capitalization (USD)
137,606,378,000
Net sales (USD)
21,505,000,000
Number of employees
30,709
Sales / Employee (USD)
700,283
Free-Float
72.95 %
Free-Float capitalization (USD)
142,767,047,811
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
324.26
Moving average 20 days
325.31
Moving average 50 days
337.99
Moving average 100 days
346.6
Price spread / (MMA5)
-1.36%
Price spread / (MMA20)
-1.04%
Price spread / (MMA50)
+2.82%
Price spread / (MMA100)
+5.44%
STIM
RSI 9 days
52.74
RSI 14 days
47.88
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | +3.53% | -38.73% | -3.75% | 138B | |
| +3.26% | +16.61% | +82.98% | +4,688.38% | 231B | |
| -0.45% | +1.48% | +0.53% | +52.08% | 64.71B | |
| +0.83% | +0.59% | -19.43% | +26.69% | 56.97B | |
| -1.82% | -3.41% | -7.76% | +104.79% | 53.65B | |
| +0.11% | +0.75% | +21.51% | +53.79% | 50.74B | |
| -0.25% | -0.29% | -22.77% | +0.21% | 47.87B | |
| +0.57% | -0.38% | -0.19% | +67.72% | 21.66B | |
| +0.64% | +2.91% | -11.28% | +41.14% | 21.32B | |
| -1.67% | -2.76% | -33.65% | +58.97% | 13.58B | |
| Average | +0.33% | +2.00% | -2.88% | +509.00% | 69.92B | |
| Weighted average by Cap. | +0.67% | +6.18% | +16.67% | +1,572.21% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
adf.whsjMaMA9tL9ZMY95v8ir3Qn8eQmCLzu350ADdRTMGM.9S0afJZykbGkKKh5tclh8DZrnZxeaujZ7cRkPrMFcieaLVBG80mEorkIlw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 328.73 | 373,795 | 2,308,061 |
| 04:00:00 pm | 328.78 | 40 | 1,934,266 |
| 04:00:00 pm | 328.78 | 100 | 1,934,226 |
| 03:59:59 pm | 328.74 | 40 | 1,934,126 |
| 03:59:59 pm | 328.74 | 49 | 1,934,086 |
| 03:59:59 pm | 328.73 | 40 | 1,934,037 |
| 03:59:59 pm | 328.73 | 80 | 1,933,997 |
| 03:59:59 pm | 328.78 | 321 | 1,933,917 |
| 03:59:59 pm | 328.73 | 120 | 1,933,596 |
| 03:59:59 pm | 328.74 | 80 | 1,933,476 |
Course Extremes
| 1 week | 316.11 |  | 330.89 |
| 1 month | 311.58 | | 340 |
| Current year | 311.58 | | 465.7 |
| 1 year | 311.58 | | 557.9 |
| 3 years | 311.58 | | 638.25 |
| 5 years | 274.73 | | 699.54 |
| 10 years | 71.27 | | 699.54 |
Monthly variations
Annual variations
| 2025 | -26.07% | ||
| 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
- Equities
- ADBE Stock
- Quotes Adobe Inc.
Select your edition
All financial news and data tailored to specific country editions
