PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
Trade Alert US
Monthly Subscription
for only
|
|
USA Level 1 Starter
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
 |
|
|---|---|---|---|---|
| -2.53 | -0.4% | 636.13 | 02:42:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 640.43 | 635.675 | 643.53 | 638.66 |
ADBE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 611.6935 | 643.53 | 607.55 | 627.83 | 1,882,458 | 24.44 | 3.99% |
| 1 Month | 628.00 | 643.53 | 552.14 | 591.36 | 2,531,575 | 8.13 | 1.29% |
| 3 Months | 619.00 | 673.88 | 552.14 | 621.09 | 1,960,663 | 17.13 | 2.77% |
| 6 Months | 508.12 | 673.88 | 468.50 | 578.15 | 1,978,214 | 128.01 | 25.19% |
| 1 Year | 496.72 | 673.88 | 420.78 | 518.24 | 2,310,598 | 139.41 | 28.07% |
| 3 Years | 246.00 | 673.88 | 203.78 | 376.52 | 2,736,321 | 390.13 | 158.59% |
| 5 Years | 109.63 | 673.88 | 98.00 | 301.73 | 2,684,154 | 526.50 | 480.25% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | 638.66 | 6.29 | 0.99% | 632.00 | 639.17 | 629.00 | 1,583,924 |
| 21 Oct 2021 | 632.37 | -3.70 | -0.58% | 639.28 | 641.29 | 630.1713 | 1,496,603 |
| 20 Oct 2021 | 636.07 | 13.24 | 2.13% | 624.62 | 639.39 | 624.62 | 2,468,990 |
| 19 Oct 2021 | 622.83 | 12.74 | 2.09% | 610.50 | 623.47 | 607.57 | 1,903,283 |
| 16 Oct 2021 | 610.09 | 2.58 | 0.42% | 611.6935 | 612.25 | 607.55 | 1,959,489 |
| 15 Oct 2021 | 607.51 | 16.39 | 2.77% | 599.34 | 609.44 | 596.97 | 2,500,042 |
| 14 Oct 2021 | 591.12 | 10.43 | 1.8% | 585.50 | 593.54 | 582.655 | 2,142,180 |
| 13 Oct 2021 | 580.69 | 7.62 | 1.33% | 579.1569 | 584.22 | 574.42 | 1,739,626 |
| 12 Oct 2021 | 573.07 | -3.79 | -0.66% | 574.30 | 582.28 | 571.495 | 1,410,086 |
| 09 Oct 2021 | 576.86 | -2.10 | -0.36% | 581.30 | 583.61 | 575.52 | 2,050,599 |
| 08 Oct 2021 | 578.96 | 8.65 | 1.52% | 578.46 | 586.145 | 576.19 | 2,646,360 |
| 07 Oct 2021 | 570.31 | 3.61 | 0.64% | 561.66 | 572.155 | 560.21 | 2,039,958 |
| 06 Oct 2021 | 566.70 | 8.21 | 1.47% | 565.40 | 570.29 | 559.21 | 2,336,369 |
| 05 Oct 2021 | 558.49 | -18.98 | -3.29% | 575.76 | 576.80 | 552.14 | 3,975,064 |
| 02 Oct 2021 | 577.47 | 1.75 | 0.3% | 577.60 | 581.47 | 568.61 | 2,912,484 |
| 01 Oct 2021 | 575.72 | -1.98 | -0.34% | 580.73 | 586.1946 | 573.2358 | 2,743,102 |
| 30 Sep 2021 | 577.70 | -1.07 | -0.18% | 585.45 | 586.55 | 576.07 | 2,685,432 |
| 29 Sep 2021 | 578.77 | -24.88 | -4.12% | 595.16 | 596.3142 | 578.33 | 5,082,254 |
| 28 Sep 2021 | 603.65 | -19.06 | -3.06% | 616.49 | 616.6562 | 602.73 | 4,148,019 |
| 25 Sep 2021 | 622.71 | -8.13 | -1.29% | 628.00 | 629.03 | 618.22 | 2,807,632 |
| 24 Sep 2021 | 630.84 | 4.76 | 0.76% | 632.2883 | 633.815 | 627.02 | 2,986,265 |
| 23 Sep 2021 | 626.08 | -19.81 | -3.07% | 623.64 | 628.94 | 615.0991 | 5,664,885 |
