Adobe Inc (1ADBE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.85 | -4.98915401302 | 437.95 | 437.95 | 414.15 | 131 | 432.92557252 | DE |
| 4 | -95.9 | -18.73046875 | 512 | 524.5 | 414.15 | 420 | 452.70526692 | DE |
| 12 | -43.45 | -9.45490153411 | 459.55 | 524.5 | 414.15 | 183 | 462.55156476 | DE |
| 26 | -113.2 | -21.3867372001 | 529.3 | 534.5 | 414.15 | 117 | 471.01586734 | DE |
| 52 | -111.9 | -21.1931818182 | 528 | 585 | 400.55 | 113 | 474.40505973 | DE |
| 156 | -157.9 | -27.5087108014 | 574 | 589.8 | 400.55 | 106 | 477.46761858 | DE |
| 260 | -157.9 | -27.5087108014 | 574 | 589.8 | 400.55 | 106 | 477.46761858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 416 | -20.5 | -4.70 | 428.2 | 428.2 | 414.15 | 458 |
| 1735836900 | 436.5 | 11.65 | 2.74 | 433 | 436.5 | 431.45 | 249 |
| 1735577700 | 424.85 | -2.55 | -0.60 | 425.25 | 427.55 | 422.05 | 37 |
| 1735318500 | 427.4 | -1.75 | -0.41 | 437.95 | 437.95 | 424.55 | 107 |
| 1734972900 | 429.15 | 0.6 | 0.14 | 431.2 | 433.5 | 429.15 | 69 |
| 1734713700 | 428.55 | 0.65 | 0.15 | 421.6 | 428.55 | 414.3 | 96 |
| 1734627300 | 427.9 | -5.4 | -1.25 | 428.95 | 431.25 | 424.3 | 132 |
| 1734540900 | 433.3 | -4.3 | -0.98 | 435.95 | 436.7 | 427.05 | 402 |
| 1734454500 | 437.6 | -9.7 | -2.17 | 441 | 441 | 437 | 84 |
| 1734368100 | 447.3 | 8.3 | 1.89 | 443 | 450.65 | 440.9 | 199 |
| 1734108900 | 439 | -19.65 | -4.28 | 456.6 | 461.95 | 439 | 872 |
| 1734022500 | 458.65 | -61.55 | -11.83 | 473.95 | 478.95 | 456 | 3841 |
| 1733936100 | 520.2 | -4.3 | -0.82 | 521.1 | 523.1 | 518.4 | 20 |
| 1733849700 | 524.5 | 4.7 | 0.90 | 521.29999 | 524.5 | 521.29999 | 21 |
| 1733763300 | 519.79999 | -3.2 | -0.61 | 515.1 | 523.4 | 515.1 | 63 |
| 1733504100 | 523 | 16.3 | 3.22 | 512 | 524.2 | 512 | 102 |
| 1733417700 | 506.7 | -3.9 | -0.76 | 508.1 | 512.2 | 506.7 | 238 |
| 1733331300 | 510.6 | 25.9 | 5.34 | 496.3 | 514 | 495.2 | 255 |
| 1733244900 | 484.7 | -5.7 | -1.16 | 488.9 | 488.9 | 484.7 | 32 |
| 1733158500 | 490.4 | 2.95 | 0.61 | 491.8 | 491.8 | 488.85 | 78 |
| 1732899300 | 487.45 | 4.5 | 0.93 | 487.25 | 487.45 | 485.9 | 189 |
| 1732812900 | 482.95 | 0 | 0.00 | 482.95 | 482.95 | 482.95 | 0 |
| 1732726500 | 482.95 | -13.1 | -2.64 | 500 | 500 | 482.95 | 183 |
| 1732640100 | 496.05 | 2.45 | 0.50 | 493.55 | 496.05 | 493 | 334 |
| 1732553700 | 493.6 | 4.55 | 0.93 | 494.05 | 496.55 | 490 | 40 |
| 1732294500 | 489.05 | 8.05 | 1.67 | 479.2 | 489.05 | 479.2 | 29 |
| 1732208100 | 481 | 6.8 | 1.43 | 476.7 | 481 | 473 | 38 |
| 1732121700 | 474.2 | 4.2 | 0.89 | 475.35 | 476.75 | 474 | 110 |
| 1732035300 | 470 | -2 | -0.42 | 470 | 471.4 | 469.05 | 19 |
| 1731948900 | 472 | -3 | -0.63 | 476.9 | 476.9 | 472 | 10 |
| 1731689700 | 475 | -24.8 | -4.96 | 496.3 | 496.3 | 474.75 | 116 |
| 1731603300 | 499.8 | -4.1 | -0.81 | 503.9 | 503.9 | 498.55 | 24 |
| 1731516900 | 503.9 | 10.7 | 2.17 | 493.2 | 503.9 | 493 | 141 |
| 1731430500 | 493.2 | 20.95 | 4.44 | 472.3 | 496.7 | 472.3 | 97 |
| 1731344100 | 472.25 | 6.75 | 1.45 | 480.65 | 480.65 | 463.15 | 89 |
| 1731084900 | 465.5 | 4.5 | 0.98 | 466.9 | 466.9 | 465.5 | 28 |
| 1730998500 | 461 | -7.8 | -1.66 | 467.45 | 472 | 461 | 85 |
| 1730912100 | 468.8 | 24.05 | 5.41 | 458.5 | 468.8 | 458.35 | 84 |
| 1730825700 | 444.75 | 0 | 0.00 | 444.75 | 444.75 | 444.75 | 0 |
| 1730739300 | 444.75 | 2.9 | 0.66 | 441.45 | 445.9 | 441.45 | 25 |
| 1730480100 | 441.85 | -0.85 | -0.19 | 441.65 | 441.85 | 441.65 | 23 |
| 1730393700 | 442.7 | -9 | -1.99 | 448.65 | 448.65 | 442.7 | 7 |
| 1730307300 | 451.7 | 4.6 | 1.03 | 449.05 | 451.7 | 449.05 | 19 |
| 1730220900 | 447.1 | -0.9 | -0.20 | 447.1 | 447.1 | 447.1 | 14 |
| 1730134500 | 448 | -1.3 | -0.29 | 450.95 | 450.95 | 448 | 4 |
| 1729871700 | 449.3 | 0.3 | 0.07 | 448 | 450.1 | 448 | 54 |
| 1729785300 | 449 | -9.2 | -2.01 | 451 | 451 | 447 | 19 |
| 1729698900 | 458.2 | 1.4 | 0.31 | 457.65 | 458.2 | 457.65 | 155 |
| 1729612500 | 456.8 | -1.9 | -0.41 | 460.4 | 460.45 | 455.95 | 9 |
| 1729526100 | 458.7 | 0.7 | 0.15 | 458.4 | 458.7 | 454.85 | 63 |
| 1729266900 | 458 | -1.75 | -0.38 | 457.95 | 460.1 | 457.95 | 67 |
| 1729180500 | 459.75 | -8.15 | -1.74 | 468.15 | 468.15 | 459.75 | 36 |
| 1729094100 | 467.9 | -1.45 | -0.31 | 469.7 | 469.7 | 466.3 | 27 |
| 1729007700 | 469.35 | 2.05 | 0.44 | 469.8 | 472.85 | 469.35 | 542 |
| 1728921300 | 467.3 | 8.2 | 1.79 | 456.8 | 467.4 | 455.6 | 51 |
| 1728662100 | 459.1 | 8.7 | 1.93 | 459.55 | 460.9 | 459.1 | 54 |
| 1728575700 | 450.4 | 1.65 | 0.37 | 452.8 | 452.8 | 448.25 | 59 |
| 1728489300 | 448.75 | -0.4 | -0.09 | 450.1 | 450.1 | 448.75 | 31 |
| 1728402900 | 449.15 | -2.15 | -0.48 | 446.65 | 449.15 | 446.2 | 65 |
| 1728316500 | 451.3 | -9.85 | -2.14 | 459.45 | 461.85 | 451.3 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
