ADOBE INC. |
Market Closed -
Other stock markets
|
After market 05:11:36 pm | |||
| 429.99 USD | +0.72% |
|
431.06 | +0.25% |
| Jan. 16 | Oppenheimer Adjusts Price Target on Adobe to $560 From $600, Maintains Outperform Rating | MT |
| Jan. 15 | Wall Street rallies on inflation and earnings bonanza |  |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 2025-01-13 | 2025-01-14 | 2025-01-15 | 2025-01-16 | 2025-01-17 | |
|---|---|---|---|---|---|
| Last | 408.5 $ | 412.71 $ | 417.28 $ | 426.93 $ | 429.99 $ |
| Volume | 4 558 780 | 3 577 116 | 4 345 781 | 4 185 552 | 3 976 376 |
| Change | +0.64% | +1.03% | +1.11% | +2.31% | +0.72% |
| Opening | 404.27 $ | 407.25 $ | 421.70 $ | 418.21 $ | 434.34 $ |
| High | 409.96 $ | 412.75 $ | 423.97 $ | 428.89 $ | 435.99 $ |
| Low | 403.75 $ | 405.07 $ | 415.66 $ | 418.00 $ | 425.70 $ |
Performance
| 1 day | +0.66% | ||
| 1 week | +5.93% | ||
| Current month | -3.30% | ||
| 1 month | -5.54% | ||
| 3 months | -13.45% | ||
| 6 months | -23.64% | ||
| Current year | -3.30% | ||
| 1 year | -27.87% | ||
| 3 years | -16.24% | ||
| 5 years | +22.95% | ||
| 10 years | +501.47% |
Volumes
marketsDaily volume
3 919 069
Estimated daily volume
3 919 069
Avg. Volume 20 sessions
3 745 968
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
1 610 728 780.32
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)
185 842 629 000
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)
185 415 190 953
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
414.27
Moving average 20 days
435.69
Moving average 50 days
481.91
Moving average 100 days
501.32
Price spread / (MMA5)
-3.66%
Price spread / (MMA20)
+1.33%
Price spread / (MMA50)
+12.08%
Price spread / (MMA100)
+16.59%
STIM
RSI 9 days
30.86
RSI 14 days
30.71
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +0.72% | +5.93% | -27.87% | -16.24% | 186B | ||
| +3.11% | +7.49% | +731.33% | +372.58% | 111B | ||
| -0.42% | -0.03% | -11.26% | +1.54% | 66.69B | ||
| +0.47% | +2.28% | +22.22% | +15.64% | 62.32B | ||
| +0.62% | +3.90% | -2.77% | +17.26% | 55.66B | ||
| +1.18% | -1.44% | +9.82% | +4.95% | 46.47B | ||
| +0.42% | +0.82% | +3.94% | +6.04% | 37.09B | ||
| +1.60% | +3.59% | +5.96% | +3.67% | 30.12B | ||
| +0.44% | +2.97% | +9.35% | +61.79% | 22.5B | ||
| +1.12% | +0.22% | +54.11% | -18.77% | 17.92B | ||
| Average | +1.02% | -0.73% | +79.48% | +44.85% | 63.6B | |
| Weighted average by Cap. | +1.08% | -0.00% | +123.81% | +66.27% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
8f5e939a4f41539af1b4.c6D3N0fE1vV0x244o9Jzb3sbfKgKyKaPR0iG_vJINdo.EZfaYHaGu4QZihZS-eRGJj9tG_hHvcTlICqroYAiXLUJlcFkLK6_mw2PGQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 429.99 | 363,039 | 2,294,580 |
| 03:59:59 pm | 430.17 | 100 | 1,931,541 |
| 03:59:59 pm | 430.17 | 200 | 1,931,441 |
| 03:59:59 pm | 430.16 | 100 | 1,931,241 |
| 03:59:59 pm | 430.10 | 100 | 1,931,141 |
| 03:59:59 pm | 430.10 | 100 | 1,931,041 |
| 03:59:59 pm | 430.05 | 116 | 1,930,941 |
| 03:59:58 pm | 430.11 | 100 | 1,930,825 |
| 03:59:58 pm | 430.06 | 100 | 1,930,725 |
| 03:59:58 pm | 430.15 | 200 | 1,930,625 |
Course Extremes
1 week
403.75
435.99
1 month
403.75455.25
Current year
403.75450.12
1 year
403.75638.25
3 years
274.73638.25
5 years
255.13699.54
10 years
69.04699.54
Monthly variations
Annual variations
| 2025 | -3.99% | ||
| 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.