Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| -2.16 | -0.38% | 573.58 | 12:07:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 576.00 | 571.16 | 579.80 | 575.74 |
ADBE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 548.25 | 579.80 | 535.72 | 560.92 | 3,626,337 | 25.33 | 4.62% |
| 1 Month | 506.27 | 579.80 | 487.34 | 534.83 | 2,576,879 | 67.31 | 13.3% |
| 3 Months | 469.70 | 579.80 | 468.50 | 511.88 | 2,170,995 | 103.88 | 22.12% |
| 6 Months | 505.49 | 579.80 | 420.78 | 484.67 | 2,458,553 | 68.09 | 13.47% |
| 1 Year | 440.07 | 579.80 | 416.032 | 478.26 | 2,619,868 | 133.51 | 30.34% |
| 3 Years | 240.15 | 579.80 | 203.78 | 345.58 | 2,856,160 | 333.43 | 138.84% |
| 5 Years | 94.73 | 579.80 | 90.35 | 277.50 | 2,688,465 | 478.85 | 505.49% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2021 | 575.74 | 8.39 | 1.48% | 566.81 | 576.31 | 566.81 | 2,370,049 |
| Jun 21 2021 | 567.35 | 1.76 | 0.31% | 565.99 | 570.19 | 560.44 | 2,623,351 |
| Jun 18 2021 | 565.59 | 14.23 | 2.58% | 568.54 | 570.00 | 556.39 | 6,775,057 |
| Jun 17 2021 | 551.36 | 8.03 | 1.48% | 539.99 | 552.72 | 538.75 | 3,532,430 |
| Jun 16 2021 | 543.33 | -5.13 | -0.94% | 548.25 | 553.99 | 535.72 | 2,830,796 |
| Jun 15 2021 | 548.46 | -8.49 | -1.52% | 554.99 | 555.00 | 547.2304 | 2,382,726 |
| Jun 14 2021 | 556.95 | 15.69 | 2.9% | 545.04 | 560.8699 | 543.6485 | 3,546,103 |
| Jun 11 2021 | 541.26 | 5.74 | 1.07% | 532.51 | 541.85 | 529.75 | 2,861,332 |
| Jun 10 2021 | 535.52 | 20.84 | 4.05% | 513.99 | 536.41 | 513.01 | 3,146,544 |
| Jun 09 2021 | 514.68 | 5.48 | 1.08% | 513.99 | 518.318 | 512.48 | 1,701,079 |
| Jun 08 2021 | 509.20 | -0.27 | -0.05% | 511.15 | 516.29 | 508.0701 | 1,747,197 |
| Jun 07 2021 | 509.47 | 4.97 | 0.99% | 504.99 | 509.78 | 502.00 | 1,746,331 |
| Jun 04 2021 | 504.50 | 11.36 | 2.3% | 498.73 | 506.50 | 497.72 | 1,644,932 |
| Jun 03 2021 | 493.14 | -2.63 | -0.53% | 492.40 | 496.755 | 487.34 | 1,532,893 |
| Jun 02 2021 | 495.77 | -0.14 | -0.03% | 495.18 | 501.8237 | 493.09 | 1,761,092 |
| Jun 01 2021 | 495.91 | -8.67 | -1.72% | 504.69 | 506.00 | 492.31 | 2,187,020 |
| May 28 2021 | 504.58 | 6.30 | 1.26% | 506.44 | 511.37 | 504.19 | 1,924,448 |
| May 27 2021 | 498.28 | -8.70 | -1.72% | 505.00 | 505.00 | 497.45 | 2,957,377 |
| May 26 2021 | 506.98 | 1.90 | 0.38% | 506.27 | 509.50 | 504.63 | 1,689,939 |
| May 25 2021 | 505.08 | 7.25 | 1.46% | 499.02 | 505.6021 | 498.87 | 2,297,473 |
| May 24 2021 | 497.83 | 9.76 | 2.0% | 494.64 | 499.99 | 492.01 | 1,831,251 |
