ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Adobe Inc

Adobe Inc (ADBE)

387.26
-2.35
(-0.60%)
Closed March 22 4:00PM
388.00
0.74
(0.19%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
182.10526315789380399.94377.84584262392.76487333CS
4-65.275-14.4007500965453.275453.75374.523992653416.07842372CS
12-60-13.3928571429448465.6999374.523674815428.49233841CS
26-137.96-26.2301315689525.96557.8999374.523471069462.78685282CS
52-130.14-25.116763809518.14587.75374.523262458485.92482776CS
156-63.42-14.0490009304451.42638.25274.783290688450.5739752CS
26091.3330.785047359296.67699.54274.783065772464.61312358CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1742596500387.26-2.35-0.60384.5389.85382.457462904
1742510100389.611.720.44387.72397.82385.80254002715
1742423700387.89-3.48-0.89394.1395.263874344366
1742337300391.37-7.97-2.00395.96395.96384.574244774
1742250900399.344.61.17394.24399.94387.134201138
1741991700394.7416.94.47380396.36377.86128316
1741905300377.84-60.76-13.85404.99405.77374.5214389285
1741818900438.64.941.14437.4443.9435.685255906
1741732500433.66-1.42-0.33434.92441.33433.413075577
1741646100435.08-14.32-3.19443.105444.3525433.233911614
1741390500449.44.621.04443.21452.51440.992964214
1741304100444.78-6.46-1.43444.73452.19441.18612678899
1741217700451.245.211.17444453.26443.652391928
1741131300446.035.311.20439.085448.8159434.72884193
1741044900440.722.160.49440.27448.09438.212562497
1740785700438.561.370.31438.095440.37432.1033888947
1740699300437.19-4.31-0.98441.86444.57436.822338398
1740612900441.5-1.91-0.43443.595447.65438.41872726
1740526500443.41-1.01-0.23443.9447.49439.17382576809
1740440100444.420.10.02444.29446.28440.912768718
1740180900444.32-10.37-2.28453.275453.75440.693372030
1740094500454.69-2.3-0.50459.38459.5379451.572244115
1740008100456.99-7.12-1.53463.9463.9455.322964917
1739921700464.113.950.86462.22464.33453.072625321
1739576100460.160.940.20462464.994582565251
1739489700459.22-3.54-0.76464.73465.6999457.032792953
1739403300462.763.940.86457.375463451.33224103
1739316900458.827.721.71449461.549448.23255460
1739230500451.118.034.16439.25453.374393945974
1738971300433.07-2.33-0.54436.3441432.412589919
1738884900435.4-2.23-0.51437.88439.96434.352565520
1738798500437.63-2.6-0.59441444.95436.272937881
1738712100440.231.630.37435.43443.58435.432595894
1738625700438.61.150.26435.65442.74430.883106507
1738366500437.45-8.55-1.92445.73447.0095435.834685538
17382801004464.320.98440.04448.42439.233284349
1738193700441.68-1.16-0.26441444.36438.8252994843
1738107300442.844.240.97436.27445.805431.645345310
1738020900438.63.220.74430.19445.4499430.125038376
1737761700435.38-1.94-0.44437.75441.8799434.732616071
1737675300437.3200.00437.32437.32437.320
1737588900437.320.960.22437.45439.73433.433285734
1737502500436.366.371.48433.87439.98431.53746940
1737156900429.993.060.72433435.8425.73977278
1737070500426.939.652.31418.21428.894184182013
1736984100417.284.571.11421.7423.97415.664342963
1736897700412.714.211.03408412.75405.07013574934
1736811300408.52.580.64404.265409.96403.754556654
1736552100405.92-13.66-3.26410.85413.1405.325385384
1736379300419.58-3.05-0.72417.82422.66415.513413889
1736292900422.63-8.55-1.98430.93435.18420.514094625
1736206500431.180.610.14433436.4082427.793960437
1735947300430.57-10.43-2.37429.39433.2982426.55331906
1735860900441-3.68-0.83447.8450.12440.562424114
1735688100444.68-1.12-0.25446.35448.4999442.812282987
1735601700445.8-0.68-0.15443447.6438.573423316
1735342500446.48-3.68-0.82448449.58441.1052900309
1735256100450.162.220.50446.32452.34444.682133349
1735077840447.941.20.27447448.8653442.57011685207
1734996900446.74-0.43-0.10446.95451.13443.42013758297