Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nasdaq
  5. Adobe Inc.
  6. Quotes
  7. 5 day view
    ADBE   US00724F1012

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
Analysis
Meta and other tech giants form metaverse standards body, without Apple
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%