Adobe Inc (1ADBE)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.15 | 4.07702365387 | 420.65 | 439.55 | 416.3 | 71 | 425.94293785 | DE |
| 4 | 36.85 | 9.19067215364 | 400.95 | 439.55 | 392.7 | 100 | 418.17852279 | DE |
| 12 | -39.1 | -8.19878381212 | 476.9 | 524.5 | 391.85 | 211 | 447.5168098 | DE |
| 26 | -52.2 | -10.6530612245 | 490 | 531.6 | 391.85 | 127 | 453.47335313 | DE |
| 52 | -143 | -24.6212121212 | 580.8 | 581 | 391.85 | 123 | 465.67255444 | DE |
| 156 | -136.2 | -23.7282229965 | 574 | 589.8 | 391.85 | 109 | 470.82668662 | DE |
| 260 | -136.2 | -23.7282229965 | 574 | 589.8 | 391.85 | 109 | 470.82668662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 422.45 | -0.55 | -0.13 | 421 | 423.55 | 419.4 | 52 |
| 1738860900 | 423 | 2.1 | 0.50 | 421.8 | 424.05 | 421.8 | 15 |
| 1738774500 | 420.9 | -6.95 | -1.62 | 421.4 | 428.7 | 420.35 | 37 |
| 1738688100 | 427.85 | 0.35 | 0.08 | 427.05 | 427.85 | 422.05 | 66 |
| 1738601700 | 427.5 | 3.35 | 0.79 | 420.65 | 427.5 | 416.3 | 184 |
| 1738342500 | 424.15 | -2.35 | -0.55 | 430.9 | 433.35 | 424.15 | 172 |
| 1738256100 | 426.5 | -0.4 | -0.09 | 422.1 | 426.5 | 422.1 | 67 |
| 1738169700 | 426.9 | -0.05 | -0.01 | 426.95 | 427 | 426.15 | 16 |
| 1738083300 | 426.95 | 6.65 | 1.58 | 421.35 | 426.95 | 417 | 91 |
| 1737996900 | 420.3 | 5.3 | 1.28 | 423.6 | 423.6 | 403.2 | 208 |
| 1737737700 | 415 | -3.1 | -0.74 | 418.7 | 419.05 | 415 | 54 |
| 1737651300 | 418.1 | -2.45 | -0.58 | 421.3 | 421.3 | 418.1 | 71 |
| 1737564900 | 420.55 | 1.05 | 0.25 | 419.95 | 429.1 | 416.95 | 273 |
| 1737478500 | 419.5 | 1.5 | 0.36 | 416.7 | 419.95 | 416.7 | 35 |
| 1737392100 | 418 | 1.45 | 0.35 | 427.95 | 427.95 | 418 | 264 |
| 1737132900 | 416.55 | 3.45 | 0.84 | 399.95 | 421.2 | 399.95 | 190 |
| 1737046500 | 413.1 | 4.9 | 1.20 | 408.55 | 413.2 | 406.25 | 43 |
| 1736960100 | 408.2 | 11.3 | 2.85 | 403 | 410.25 | 401.45 | 171 |
| 1736873700 | 396.9 | -3.15 | -0.79 | 399.6 | 399.85 | 396.9 | 52 |
| 1736787300 | 400.05 | 1.65 | 0.41 | 400.95 | 400.95 | 392.7 | 121 |
| 1736528100 | 398.4 | -10.5 | -2.57 | 407.8 | 408.35 | 398.4 | 173 |
| 1736441700 | 408.9 | 0.2 | 0.05 | 391.85 | 409.85 | 391.85 | 239 |
| 1736355300 | 408.7 | -6.15 | -1.48 | 408 | 409.55 | 404.9 | 101 |
| 1736268900 | 414.85 | -4.15 | -0.99 | 412.1 | 418.3 | 411.9 | 154 |
| 1736182500 | 419 | 3 | 0.72 | 427.95 | 427.95 | 416 | 295 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
