Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.97 | -0.21% | 456.00 | 19:27:34 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 461.11 | 457.28 | 464.73 | 459.32 | 456.97 |
ADBE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 496.72 | 496.86 | 455.88 | 475.62 | 2,256,846 | -40.72 | -8.2% |
| 1 Month | 497.4252 | 519.60 | 455.88 | 491.62 | 2,104,079 | -41.43 | -8.33% |
| 3 Months | 451.35 | 538.995 | 431.59 | 485.35 | 2,901,514 | 4.65 | 1.03% |
| 6 Months | 339.30 | 538.995 | 335.44 | 443.84 | 2,856,220 | 116.70 | 34.39% |
| 1 Year | 271.68 | 538.995 | 255.1314 | 382.42 | 2,946,900 | 184.32 | 67.84% |
| 3 Years | 177.00 | 538.995 | 165.68 | 292.16 | 2,909,847 | 279.00 | 157.63% |
| 5 Years | 88.26 | 538.995 | 71.27 | 227.95 | 2,718,514 | 367.74 | 416.66% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28 2020 | 456.97 | -21.59 | -4.51% | 469.70 | 470.97 | 455.88 | 2,674,061 |
| Oct 27 2020 | 478.56 | 3.36 | 0.71% | 479.50 | 481.89 | 473.83 | 1,895,517 |
| Oct 26 2020 | 475.20 | -13.30 | -2.72% | 481.00 | 488.78 | 470.13 | 2,204,969 |
| Oct 23 2020 | 488.50 | 4.90 | 1.01% | 486.41 | 488.51 | 479.51 | 1,896,254 |
| Oct 22 2020 | 483.60 | -12.36 | -2.49% | 496.72 | 496.86 | 479.40 | 2,613,428 |
| Oct 21 2020 | 495.96 | 1.38 | 0.28% | 492.05 | 499.81 | 490.57 | 1,368,468 |
| Oct 20 2020 | 494.58 | -0.62 | -0.13% | 495.25 | 500.165 | 491.91 | 1,415,414 |
| Oct 19 2020 | 495.20 | -7.62 | -1.52% | 507.75 | 507.75 | 493.195 | 1,930,646 |
| Oct 16 2020 | 502.82 | 1.67 | 0.33% | 504.00 | 510.34 | 500.70 | 2,440,709 |
| Oct 15 2020 | 501.15 | -5.16 | -1.02% | 499.26 | 502.50 | 491.85 | 2,042,426 |
| Oct 14 2020 | 506.31 | -8.00 | -1.56% | 514.34 | 516.95 | 501.60 | 2,032,465 |
| Oct 13 2020 | 514.31 | 3.42 | 0.67% | 513.89 | 519.60 | 511.9001 | 2,437,558 |
| Oct 12 2020 | 510.89 | 8.73 | 1.74% | 508.26 | 515.6984 | 500.00 | 3,148,974 |
| Oct 09 2020 | 502.16 | 11.32 | 2.31% | 491.77 | 502.17 | 491.176 | 1,852,779 |
| Oct 08 2020 | 490.84 | -2.32 | -0.47% | 499.05 | 499.489 | 487.56 | 1,589,063 |
| Oct 07 2020 | 493.16 | 13.89 | 2.9% | 484.35 | 493.98 | 481.43 | 1,922,924 |
| Oct 06 2020 | 479.27 | -7.20 | -1.48% | 485.00 | 491.51 | 477.50 | 1,907,024 |
| Oct 05 2020 | 486.47 | 7.48 | 1.56% | 483.25 | 486.69 | 478.99 | 1,932,491 |
| Oct 02 2020 | 478.99 | -20.52 | -4.11% | 487.30 | 496.78 | 478.64 | 2,668,917 |
| Oct 01 2020 | 499.51 | 9.08 | 1.85% | 497.4252 | 501.50 | 495.76 | 2,107,289 |
| Sep 30 2020 | 490.43 | 1.10 | 0.22% | 488.11 | 497.1385 | 486.22 | 3,392,916 |
| Sep 29 2020 | 489.33 | 0.82 | 0.17% | 489.29 | 493.0488 | 484.403 | 1,912,268 |
