| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | ADBE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.54 | 0.12% | 438.36 | 10:47:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 437.78 | 437.0101 | 441.39 | 437.82 |
ADBE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 445.58 | 451.15 | 434.40 | 444.10 | 2,088,354 | -7.22 | -1.62% |
| 1 Month | 404.00 | 451.15 | 378.16 | 420.27 | 2,297,287 | 34.36 | 8.5% |
| 3 Months | 404.60 | 451.15 | 338.00 | 397.03 | 2,827,049 | 33.76 | 8.34% |
| 6 Months | 459.36 | 479.21 | 338.00 | 416.27 | 3,222,691 | -21.00 | -4.57% |
| 1 Year | 632.80 | 699.54 | 338.00 | 496.04 | 3,040,131 | -194.44 | -30.73% |
| 3 Years | 291.32 | 699.54 | 255.1314 | 441.82 | 2,794,073 | 147.04 | 50.47% |
| 5 Years | 147.74 | 699.54 | 143.95 | 357.88 | 2,833,686 | 290.62 | 196.71% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17 2022 | 437.82 | -9.74 | -2.18% | 441.40 | 442.99 | 436.1138 | 1,892,541 |
| Aug 16 2022 | 447.56 | -3.46 | -0.77% | 446.12 | 450.09 | 440.10 | 2,138,942 |
| Aug 15 2022 | 451.02 | 5.35 | 1.2% | 445.07 | 451.15 | 442.14 | 2,503,101 |
| Aug 12 2022 | 445.67 | 10.78 | 2.48% | 439.70 | 446.00 | 436.58 | 2,150,546 |
| Aug 11 2022 | 434.89 | -3.51 | -0.8% | 445.58 | 445.61 | 434.40 | 1,756,640 |
| Aug 10 2022 | 438.40 | 11.83 | 2.77% | 441.42 | 443.22 | 436.20 | 2,634,399 |
| Aug 09 2022 | 426.57 | -7.77 | -1.79% | 434.34 | 433.455 | 424.83 | 1,977,126 |
| Aug 08 2022 | 434.34 | 0.91 | 0.21% | 435.00 | 440.30 | 432.48 | 2,202,177 |
| Aug 05 2022 | 433.43 | 2.84 | 0.66% | 423.00 | 434.5425 | 421.00 | 2,481,061 |
| Aug 04 2022 | 430.59 | 6.05 | 1.43% | 425.31 | 431.15 | 419.6303 | 2,745,313 |
| Aug 03 2022 | 424.54 | 14.58 | 3.56% | 412.81 | 426.04 | 412.02 | 2,492,936 |
| Aug 02 2022 | 409.96 | -1.13 | -0.27% | 405.52 | 412.42 | 402.245 | 2,165,074 |
| Aug 01 2022 | 411.09 | 0.97 | 0.24% | 406.51 | 417.16 | 405.07 | 1,909,888 |
| Jul 29 2022 | 410.12 | 6.62 | 1.64% | 404.69 | 411.38 | 400.93 | 2,671,823 |
| Jul 28 2022 | 403.50 | 10.72 | 2.73% | 392.76 | 406.15 | 390.06 | 2,420,362 |
| Jul 27 2022 | 392.78 | 13.52 | 3.56% | 385.08 | 394.91 | 383.405 | 2,679,371 |
| Jul 26 2022 | 379.26 | -12.70 | -3.24% | 393.58 | 393.58 | 378.16 | 2,365,556 |
| Jul 25 2022 | 391.96 | -9.94 | -2.47% | 401.96 | 401.96 | 388.57 | 2,337,527 |
| Jul 22 2022 | 401.90 | -7.01 | -1.71% | 410.03 | 414.62 | 398.631 | 2,412,859 |
| Jul 21 2022 | 408.91 | 7.42 | 1.85% | 404.00 | 409.65 | 399.2401 | 2,008,494 |
| Jul 20 2022 | 401.49 | 13.66 | 3.52% | 392.19 | 403.13 | 390.07 | 2,746,453 |
| Jul 19 2022 | 387.83 | 12.60 | 3.36% | 383.95 | 388.32 | 378.00 | 1,976,836 |
| Jul 18 2022 | 375.23 | -4.63 | -1.22% | 383.83 | 385.062 | 374.01 | 1,866,423 |