Quotes Adobe Inc.

Equities

ADBE

US00724F1012

Software

Market Closed - Nasdaq 04:30:00 2024-03-18 pm EDT 5-day change 1st Jan Change
513.9 USD +4.35% Intraday chart for Adobe Inc. -8.31% -13.87%

Quotes 5-day view

Delayed Quote Nasdaq
Adobe Inc.(ADBE) : Historical Chart (5-day)
  2024-03-13 2024-03-14 2024-03-15 2024-03-18
Last 573.55 $ 570.45 $ 492.46 $ 513.86 $
Volume 3 466 022 5 908 117 19 580 838 7 052 677
Change -0.97% -0.54% -13.67% +4.35%
Opening 579.06 578.00 499.64 495.55
High 585.35 579.54 503.13 515.73
Low 573.41 568.76 485.00 495.55

Performance

1 day-0.41%
1 week-8.31%
Current month-8.29%
1 month-6.00%
3 months-14.23%
6 months-3.49%
Current year-13.87%
1 year+43.48%
3 years+17.00%
5 years+99.36%
10 years+649.94%

Volumes

markets
Daily volume
7 052 677
Estimated daily volume
7 052 677
Avg. Volume 20 sessions
4 496 872
Daily volume ratio
1.57
Avg. Volume 20 sessions USD
2 310 762 645.92
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)
232 545 391 359
Net sales (USD)
19 409 000 000
Number of employees
29 945
Sales / Employee (USD)
648 155
Free-Float
75.28 %
Free-Float capitalization (USD)
231 544 699 367
Average Daily Capital Traded
0.99%

Highs and lows

1 week
485.00
Extreme 485
585.35
1 month
485.00
Extreme 485
585.35
Current year
485.00
Extreme 485
638.25
1 year
331.89
Extreme 331.89
638.25
3 years
274.73
Extreme 274.73
699.54
5 years
255.13
Extreme 255.1314
699.54
10 years
57.15
Extreme 57.15
699.54

Indicators

Moving average 5 days
545.95
Moving average 20 days
552.68
Moving average 50 days
584.48
Moving average 100 days
586.10
Price spread / (MMA5)
+6.24%
Price spread / (MMA20)
+7.56%
Price spread / (MMA50)
+13.74%
Price spread / (MMA100)
+14.06%
STIM
RSI 9 days
25.34
RSI 14 days
29.90

Sector Comparison - Application Software

Name Change 5d. change 1st Jan change 1-year change Capi.
+4.35%-8.31%-13.87%+43.48% 233B
+1.61%+2.20%-1.25%+44.41% 71.97B
-0.22%-1.39%+0.18%+28.31% 58.45B
+0.37%-1.19%+4.81%+28.16% 54.59B
+0.37%-0.48%-0.42%+76.14% 40.11B
-1.33%-3.11%-3.16%+16.88% 35.42B
+2.25%+0.51%-7.61%+7.77% 29.17B
+1.02%-1.44%+4.97%+54.71% 21.96B
+7.95%+13.53%+71.02%+404.07% 22.45B
-1.52%-1.70%+18.73%+49.21% 13.46B
+0.16%+0.16%-5.79%+11.01% 12.44B
+2.34%-0.22%+34.74%+44.10% 9.86B
-1.99%+2.01%+100.21%+161.27% 9B
+0.63%+2.00%-18.69%+19.79% 8.25B
-0.07%-0.08%-2.81%+3.73% 8.01B
-0.08%-4.92%+3.51%+32.77% 7.13B
Average+0.69%+0.27%+11.54%+64.11%
Weighted average by Cap.+0.40%-2.71%-0.66%+53.19%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

2b2.QmvpfM-MPQhRUVsPrwM8B6xBQshjwVt1OR8LgjRRYYg.dAerGIfNTVsyFSlhwntVZZgvFqk8njYFU2hDxEMlU9knMoAytdtxPx0AGg
DatePriceVolumeDaily volume
03:59:53 pm 513.8 100 3,450,796
03:59:53 pm 513.8 100 3,450,696
03:59:53 pm 513.8 100 3,450,596
03:59:53 pm 513.8 100 3,450,496
03:59:53 pm 513.8 190 3,450,396
03:59:52 pm 513.7 100 3,450,206
03:59:52 pm 513.8 100 3,450,106
03:59:52 pm 513.8 100 3,450,006
03:59:52 pm 513.8 125 3,449,906
03:59:52 pm 513.8 100 3,449,781
Chart Adobe Inc.
More charts

Monthly variations

Annual change

2024-13.87%
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%