Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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
 |
|
|---|---|---|---|---|
| 3.14 | 0.48% | 653.10 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 647.30 | 641.61 | 654.65 | 653.10 | 649.96 |
ADBE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 676.00 | 678.78 | 604.71 | 637.83 | 3,878,589 | -22.90 | -3.39% |
| 1 Month | 663.92 | 699.54 | 604.71 | 656.79 | 2,584,089 | -10.82 | -1.63% |
| 3 Months | 651.81 | 699.54 | 552.14 | 631.10 | 2,470,814 | 1.29 | 0.2% |
| 6 Months | 511.15 | 699.54 | 508.0701 | 618.53 | 2,076,106 | 141.95 | 27.77% |
| 1 Year | 492.29 | 699.54 | 420.78 | 542.72 | 2,270,301 | 160.81 | 32.67% |
| 3 Years | 237.46 | 699.54 | 203.78 | 395.44 | 2,664,046 | 415.64 | 175.04% |
| 5 Years | 103.36 | 699.54 | 101.91 | 313.81 | 2,682,698 | 549.74 | 531.87% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2021 | 653.10 | 3.14 | 0.48% | 647.30 | 654.65 | 641.61 | 2,415,817 |
| Dec 07 2021 | 649.96 | 27.92 | 4.49% | 642.32 | 655.22 | 640.795 | 3,940,468 |
| Dec 06 2021 | 622.04 | 5.51 | 0.89% | 617.47 | 625.90 | 605.725 | 3,170,033 |
| Dec 03 2021 | 616.53 | -55.35 | -8.24% | 658.00 | 660.64 | 604.71 | 6,775,488 |
| Dec 02 2021 | 671.88 | 14.47 | 2.2% | 655.95 | 674.845 | 653.62 | 2,675,120 |
| Dec 01 2021 | 657.41 | -12.44 | -1.86% | 676.00 | 678.78 | 656.28 | 2,831,835 |
| Nov 30 2021 | 669.85 | -17.64 | -2.57% | 687.22 | 694.89 | 667.83 | 4,701,629 |
| Nov 29 2021 | 687.49 | 25.39 | 3.83% | 667.79 | 691.36 | 665.77 | 2,727,782 |
| Nov 26 2021 | 662.10 | -6.22 | -0.93% | 672.00 | 683.9999 | 659.68 | 2,203,960 |
| Nov 24 2021 | 668.32 | 3.16 | 0.48% | 655.83 | 668.87 | 647.14 | 2,426,244 |
| Nov 23 2021 | 665.16 | -8.41 | -1.25% | 663.52 | 667.5699 | 648.61 | 2,503,026 |
| Nov 22 2021 | 673.57 | -14.80 | -2.15% | 696.16 | 699.54 | 672.66 | 2,285,045 |
| Nov 19 2021 | 688.37 | 17.41 | 2.59% | 681.26 | 699.50 | 678.91 | 3,092,120 |
| Nov 18 2021 | 670.96 | 0.29 | 0.04% | 670.62 | 676.55 | 665.62 | 1,494,125 |
| Nov 17 2021 | 670.67 | -0.36 | -0.05% | 672.67 | 672.52 | 663.255 | 1,218,328 |
| Nov 16 2021 | 671.03 | 11.30 | 1.71% | 659.14 | 673.7449 | 658.99 | 1,382,449 |
| Nov 15 2021 | 659.73 | 2.13 | 0.32% | 658.37 | 663.665 | 655.19 | 1,076,884 |
| Nov 12 2021 | 657.60 | 14.43 | 2.24% | 649.01 | 658.4725 | 647.16 | 1,284,310 |
| Nov 11 2021 | 643.17 | -4.33 | -0.67% | 649.61 | 652.57 | 642.10 | 1,270,960 |
| Nov 10 2021 | 647.50 | -20.42 | -3.06% | 663.92 | 665.8099 | 645.86 | 2,037,151 |
| Nov 09 2021 | 667.92 | 1.90 | 0.29% | 667.69 | 669.66 | 663.00 | 1,123,831 |
