Quotes Adobe Inc.

Equities

ADBE

US00724F1012

Software

Market Closed - Nasdaq 04:00:00 2023-12-05 pm EST Intraday chart for Adobe Inc. 5-day change 1st Jan Change
602.22 USD -0.39% -3.39% +78.95%

Quotes 5-day view

Delayed Quote Nasdaq
Adobe Inc.(ADBE) : Historical Chart (5-day)
  2023-11-30 2023-12-01 2023-12-04 2023-12-05
Last 611.01 $ 612.47 $ 604.56 $ 602.22 $
Volume 3 960 309 2 490 500 2 541 501 2 577 716
Change -1.03% +0.24% -1.29% -0.39%
Opening 620.00 609.24 604.91 596.77
High 621.48 615.20 608.29 602.74
Low 605.07 603.18 596.21 591.17

Performance

1 day-0.39%
1 week-3.39%
Current month-1.44%
1 month+6.84%
3 months+6.61%
6 months+38.70%
Current year+78.95%
1 year+80.26%
3 years+23.91%
5 years+144.98%
10 years+994.15%

Volumes

markets
Daily volume
2 577 716
Estimated daily volume
2 577 716
Avg. Volume 20 sessions
2 359 787
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
1 421 110 927.14
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)
274 190 766 000
Net sales (USD)
17 606 000 000
Number of employees
29 239
Sales / Employee (USD)
602 141
Free-Float
75.53 %
Free-Float capitalization (USD)
273 373 432 414
Average Daily Capital Traded
0.52%

Highs and lows

1 week
591.17
Extreme 591.17
621.48
1 month
568.81
Extreme 568.81
628.60
Current year
318.60
Extreme 318.6
628.60
1 year
318.60
Extreme 318.6
628.60
3 years
274.73
Extreme 274.73
699.54
5 years
204.95
Extreme 204.95
699.54
10 years
53.93
Extreme 53.9301
699.54

Indicators

Moving average 5 days
614.67
Moving average 20 days
602.82
Moving average 50 days
560.33
Moving average 100 days
545.40
Price spread / (MMA5)
+2.07%
Price spread / (MMA20)
+0.10%
Price spread / (MMA50)
-6.96%
Price spread / (MMA100)
-9.43%
STIM
RSI 9 days
51.92
RSI 14 days
57.78

Sector Comparison - Application Software

Name Change 5d. change 1st Jan change 1-year change Capi.
-0.39% -3.39% +78.95% +80.26% 274 B $
-0.54% +12.82% +60.02% +62.66% 70 421 M $
-0.23% +1.84% +23.94% +22.60% 57 208 M $
-0.39% +6.31% +17.97% +11.12% 47 124 M $
-0.09% +3.35% +60.64% +68.05% 38 792 M $
-0.29% +0.76% +12.47% +5.37% 36 984 M $
-2.88% -5.21% +15.60% +12.03% 24 261 M $
+0.53% +4.07% +33.91% +30.33% 19 167 M $
-0.80% -3.46% +252.04% +188.93% 12 448 M $
-0.32% +2.95% -2.48% +1.29% 12 284 M $
+1.92% +1.63% +47.63% +44.44% 10 108 M $
+0.07% +0.75% +26.59% +26.08% 9 795 M $
-0.38% +1.19% +24.10% +15.72% 8 340 M $
-3.03% +13.85% +4.95% +14.52% 7 186 M $
+0.68% +1.90% +35.29% +34.67% 7 090 M $
-6.39% +8.92% +17.90% +20.82% 5 816 M $
Average-0.80% +3.14% +44.34% +39.93%
Weighted average by Cap.-0.48% +1.50% +56.72% +55.55%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

d802257f0af63549b3a9.k-1nl2wQ-NPrMRPL8dNVgR21UIkBo0am-IHO9lNxt-A.8I845xtGyJqcYiX8pbcHsXHwJ8Fi0zHFseConRo534bRriHzVUCCnol8ZA
DatePriceVolumeDaily volume
04:00:00 pm 602.22 260,835 1,249,670
04:00:00 pm 602.23 408 988,835
03:59:59 pm 602.23 200 988,427
03:59:59 pm 602.23 100 988,227
03:59:59 pm 602.23 120 988,127
03:59:59 pm 602.22 548 988,007
03:59:59 pm 602.22 300 987,459
03:59:59 pm 602.24 1,242 987,159
03:59:59 pm 602.25 200 985,917
03:59:59 pm 602.25 256 985,717
Chart Adobe Inc.
More charts

Monthly variations

Annual change

2023+78.95%
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%
The best tools reserved for subscribers to boost the performance of your investments!
Optimize my profits
fermer