Quotes Adobe Inc.

Equities

ADBE

US00724F1012

Software

Market Closed - Nasdaq 04:00:00 2024-03-28 pm EDT 5-day change 1st Jan Change
504.6 USD +0.04% Intraday chart for Adobe Inc. -1.30% -15.42%

Quotes 5-day view

Delayed Quote Nasdaq
Adobe Inc.(ADBE) : Historical Chart (5-day)
  2024-03-25 2024-03-26 2024-03-27 2024-03-28
Last 507.23 $ 507.6 $ 504.4 $ 504.6 $
Volume 4 277 036 2 813 329 4 228 415 3 896 499
Change +1.54% +0.07% -0.63% +0.04%
Opening 496.79 508.06 515.47 508.12
High 510.63 512.79 516.86 509.00
Low 496.69 503.59 499.70 500.26

Performance

1 day+0.04%
1 week-1.30%
Current month-9.94%
1 month-8.56%
3 months-15.27%
6 months-0.01%
Current year-15.42%
1 year+35.14%
3 years+7.57%
5 years+91.48%
10 years+677.74%

Volumes

markets
Daily volume
3 897 003
Estimated daily volume
3 897 003
Avg. Volume 20 sessions
5 338 003
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
2 693 556 313.80
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)
225 971 200 000
Net sales (USD)
19 409 000 000
Number of employees
29 945
Sales / Employee (USD)
648 155
Free-Float
75.14 %
Free-Float capitalization (USD)
227 791 969 501
Average Daily Capital Traded
1.19%

Highs and lows

1 week
496.69
Extreme 496.69
516.86
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
506.00
Moving average 20 days
540.14
Moving average 50 days
574.42
Moving average 100 days
584.94
Price spread / (MMA5)
+0.28%
Price spread / (MMA20)
+7.04%
Price spread / (MMA50)
+13.84%
Price spread / (MMA100)
+15.92%
STIM
RSI 9 days
37.17
RSI 14 days
38.02

Sector Comparison - Application Software

Name Change 5d. change 1st Jan change 1-year change Capi.
+0.04%-1.30%-15.42%+35.14% 226B
-0.32%-1.35%-1.20%+43.79% 72.24B
+0.30%+0.82%+2.87%+29.82% 59.84B
-0.21%-2.01%+6.96%+32.01% 55.83B
+0.07%+0.60%+1.83%+82.49% 40.99B
+0.61%+0.14%-3.03%+12.41% 35.26B
-0.22%-0.30%-4.33%+9.27% 30.28B
+0.52%-3.74%+73.70%+395.49% 22.68B
-0.41%-0.40%+7.99%+53.31% 22.68B
-0.43%-1.48%+18.72%+54.25% 13.25B
-1.88%-3.38%-6.82%+10.18% 12.55B
+1.03%-4.03%+30.43%+45.54% 9.44B
-0.38%+4.20%+107.98%+172.94% 9.15B
-0.57%-0.41%-17.57%+15.94% 8.41B
+0.24%-0.44%-2.80%+0.64% 7.99B
+0.50%-0.83%+5.00%+42.38% 7.2B
Average-0.07%-0.21%+12.77%+64.73%
Weighted average by Cap.-0.02%-1.10%-0.03%+50.90%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

17f43c861918dcc2aa162947c.mMTIOzpeVi0fxnxJRNKgge-B1OZORAJX8v8UqPSaoBM.3puSb3U0GntZgDobM7vlsZXSn5w2I0M2la5d8YDc2Grrqr4MYi4zYkv_Fw
DatePriceVolumeDaily volume
04:00:00 pm 504.6 417,275 1,942,074
03:59:59 pm 504.6 649 1,524,799
03:59:59 pm 504.6 200 1,524,150
03:59:59 pm 504.6 100 1,523,950
03:59:59 pm 504.6 100 1,523,850
03:59:59 pm 504.6 451 1,523,750
03:59:59 pm 504.6 183 1,523,299
03:59:59 pm 504.6 400 1,523,116
03:59:59 pm 504.6 531 1,522,716
03:59:59 pm 504.6 173 1,522,185
Chart Adobe Inc.
More charts

Monthly variations

Annual change

2024-15.42%
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%