PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
USA Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade
 |
|
|---|---|---|---|---|
| 10.75 | 2.85% | 387.39 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 380.21 | 378.22 | 388.06 | 387.72 | 376.64 |
ADBE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 349.00 | 388.06 | 338.00 | 364.02 | 5,124,098 | 38.39 | 11.0% |
| 1 Month | 414.79 | 441.90 | 338.00 | 392.16 | 3,914,445 | -27.40 | -6.61% |
| 3 Months | 455.00 | 473.49 | 338.00 | 404.78 | 3,269,682 | -67.61 | -14.86% |
| 6 Months | 575.93 | 582.88 | 338.00 | 449.50 | 3,622,736 | -188.54 | -32.74% |
| 1 Year | 575.90 | 699.54 | 338.00 | 516.36 | 2,916,545 | -188.51 | -32.73% |
| 3 Years | 300.00 | 699.54 | 255.1314 | 437.96 | 2,786,747 | 87.39 | 29.13% |
| 5 Years | 146.06 | 699.54 | 138.00 | 352.85 | 2,816,804 | 241.33 | 165.23% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2022 | 387.72 | 11.08 | 2.94% | 380.21 | 388.06 | 378.22 | 3,303,439 |
| 24 Jun 2022 | 376.64 | 11.31 | 3.1% | 371.71 | 378.18 | 367.47 | 2,532,957 |
| 23 Jun 2022 | 365.33 | 2.34 | 0.64% | 360.79 | 372.55 | 358.2228 | 3,164,950 |
| 22 Jun 2022 | 362.99 | 2.20 | 0.61% | 355.02 | 372.72 | 353.51 | 5,343,203 |
| 18 Jun 2022 | 360.79 | -4.29 | -1.18% | 349.00 | 367.32 | 338.00 | 9,455,281 |
| 17 Jun 2022 | 365.08 | -11.84 | -3.14% | 369.38 | 376.12 | 360.90 | 5,739,027 |
| 16 Jun 2022 | 376.92 | 6.10 | 1.65% | 376.03 | 382.75 | 368.50 | 3,663,326 |
| 15 Jun 2022 | 370.82 | -0.83 | -0.22% | 371.65 | 376.89 | 367.31 | 3,196,982 |
| 14 Jun 2022 | 371.65 | -22.19 | -5.63% | 377.18 | 385.65 | 371.085 | 4,724,130 |
| 11 Jun 2022 | 393.84 | -32.58 | -7.64% | 412.90 | 413.96 | 390.185 | 4,406,443 |
| 10 Jun 2022 | 426.42 | -2.42 | -0.56% | 426.97 | 436.04 | 423.48 | 2,571,272 |
| 09 Jun 2022 | 428.84 | -4.58 | -1.06% | 430.79 | 433.75 | 426.42 | 1,790,007 |
| 08 Jun 2022 | 433.42 | 3.96 | 0.92% | 425.00 | 435.20 | 423.12 | 1,610,684 |
| 07 Jun 2022 | 429.46 | -0.30 | -0.07% | 437.55 | 440.00 | 427.0361 | 1,563,855 |
| 04 Jun 2022 | 429.76 | -11.52 | -2.61% | 430.71 | 438.01 | 427.255 | 2,355,367 |
| 03 Jun 2022 | 441.28 | 23.12 | 5.53% | 418.16 | 441.90 | 415.84 | 3,415,471 |
| 02 Jun 2022 | 418.16 | 1.68 | 0.4% | 428.85 | 437.549 | 413.785 | 3,424,425 |
| 01 Jun 2022 | 416.48 | -11.74 | -2.74% | 424.98 | 427.29 | 412.79 | 7,943,348 |
| 31 May 2022 | 428.22 | 0.00 | 0.0% | 428.22 | 428.22 | 428.22 | 0 |
| 28 May 2022 | 428.22 | 19.62 | 4.8% | 414.79 | 428.55 | 414.63 | 3,559,278 |
| 27 May 2022 | 408.60 | 6.10 | 1.52% | 404.60 | 411.55 | 402.46 | 2,419,502 |
| 26 May 2022 | 402.50 | 4.09 | 1.03% | 395.32 | 406.095 | 394.71 | 2,725,897 |
