|
Market Closed -
Other stock markets
|
After hours 22:05:09 | |||
| 346.26 USD | +5.33% |
|
346.50 | +0.07% |
| 09:46pm | S&P 500 Starts December With Slight Weekly Gain Led by Energy, Tech | MT |
| 11:00am | Barclays Adjusts Price Target on Adobe to $415 From $465, Maintains Overweight Rating | MT |
Quotes 5-day view: Adobe Inc.
Delayed Quote Nasdaq
| 01/12/2025 | 02/12/2025 | 03/12/2025 | 04/12/2025 | 05/12/2025 | |
|---|---|---|---|---|---|
| Last | 322.85 $ | 322.81 $ | 326.78 $ | 328.73 $ | 346.26 $ |
| Volume | 3,651,321 | 3,959,502 | 3,082,184 | 3,592,313 | 7,621,423 |
| Change | +0.85% | -0.01% | +1.23% | +0.60% | +5.33% |
| Opening | 316.39 $ | 321.62 $ | 321.98 $ | 328.57 $ | 330.60 $ |
| High | 326.14 $ | 325.96 $ | 326.99 $ | 330.89 $ | 348.59 $ |
| Low | 316.11 $ | 318.08 $ | 320.63 $ | 324.12 $ | 329.71 $ |
Performance
| 1 day | +5.41% | ||
| 1 week | +8.16% | ||
| Current month | +8.16% | ||
| 1 month | +3.20% | ||
| 3 months | -0.78% | ||
| 6 months | -16.60% | ||
| Current year | -22.13% | ||
| 1 year | -35.67% | ||
| 3 years | +3.64% | ||
| 5 years | -29.66% | ||
| 10 years | +286.45% |
Volumes
marketsDaily volume
7,621,423
Estimated daily volume
7,621,423
Avg. Volume 20 sessions
3,541,470
Daily volume ratio
2.15
Avg. Volume 20 sessions USD
1,226,269,402.2
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
0.89%
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)
-6.35%
Price spread / (MMA20)
-6.05%
Price spread / (MMA50)
-2.39%
Price spread / (MMA100)
+0.10%
STIM
RSI 9 days
52.74
RSI 14 days
47.88
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.33% | +8.16% | -35.67% | +3.64% | 138B | |
| +1.19% | +15.42% | +82.54% | +5,293.14% | 231B | |
| +0.29% | +1.12% | +0.51% | +54.61% | 64.71B | |
| +1.54% | +2.01% | -16.27% | +33.62% | 56.97B | |
| -1.04% | -5.37% | -7.31% | +115.50% | 53.65B | |
| +0.24% | +0.94% | +23.13% | +56.36% | 50.74B | |
| +0.63% | +0.30% | -19.78% | +2.46% | 47.87B | |
| -2.08% | -4.77% | -0.95% | +67.42% | 21.66B | |
| -2.79% | -1.09% | -13.61% | +40.70% | 21.32B | |
| -1.67% | -3.47% | -33.09% | +58.19% | 13.58B | |
| Average | +0.16% | +2.00% | -2.05% | +572.56% | 69.92B | |
| Weighted average by Cap. | +1.47% | +6.18% | +17.66% | +1,775.46% |
Historical Quotes: Adobe Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
cf2f1ab6a194f85232063ca6482dc1d.Hh0blEXY2lhi-EcTb3FNVgy3501whuXaQa6Z5R-3Qfo.L2wtpSmIkCEzin9LXh8sbzSBsA4h3NyPcfzevy_5OZwqbFrmLJvtDC2pIA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 346.26 | 586,347 | 5,654,209 |
| 21:00:00 | 346.29 | 40 | 5,067,862 |
| 21:00:00 | 346.29 | 40 | 5,067,822 |
| 20:59:59 | 346.29 | 40 | 5,067,782 |
| 20:59:59 | 346.28 | 92 | 5,067,742 |
| 20:59:59 | 346.30 | 173 | 5,067,650 |
| 20:59:59 | 346.30 | 52 | 5,067,477 |
| 20:59:59 | 346.28 | 129 | 5,067,425 |
| 20:59:59 | 346.28 | 40 | 5,067,296 |
| 20:59:59 | 346.30 | 40 | 5,067,256 |
Course Extremes
| 1 week | 316.11 |  | 348.59 |
| 1 month | 311.58 | | 348.59 |
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition