Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 1.77 | 0.4% | 440.83 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 444.88 | 423.7101 | 444.95 | 440.83 | 439.06 |
ADBE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 463.06 | 473.8016 | 423.7101 | 453.98 | 2,993,184 | -22.23 | -4.8% |
| 1 Month | 490.57 | 506.51 | 423.7101 | 472.93 | 2,452,877 | -49.74 | -10.14% |
| 3 Months | 475.79 | 506.73 | 423.7101 | 476.74 | 2,541,805 | -34.96 | -7.35% |
| 6 Months | 472.53 | 519.60 | 423.7101 | 477.90 | 2,721,933 | -31.70 | -6.71% |
| 1 Year | 355.06 | 538.995 | 255.1314 | 423.60 | 3,015,037 | 85.77 | 24.16% |
| 3 Years | 208.75 | 538.995 | 203.78 | 321.35 | 2,911,918 | 232.08 | 111.18% |
| 5 Years | 85.58 | 538.995 | 83.17 | 254.97 | 2,700,194 | 355.25 | 415.11% |
ADBE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 440.83 | 1.77 | 0.4% | 444.88 | 444.95 | 423.7101 | 4,614,143 |
| Mar 04 2021 | 439.06 | -9.39 | -2.09% | 446.45 | 457.53 | 437.63 | 4,472,455 |
| Mar 03 2021 | 448.45 | -18.14 | -3.89% | 463.22 | 464.68 | 448.09 | 2,803,448 |
| Mar 02 2021 | 466.59 | -2.98 | -0.63% | 473.00 | 473.8016 | 463.46 | 2,185,093 |
| Mar 01 2021 | 469.57 | 9.90 | 2.15% | 466.23 | 470.50 | 462.65 | 2,354,840 |
| Feb 26 2021 | 459.67 | 0.51 | 0.11% | 463.06 | 467.32 | 456.01 | 3,150,085 |
| Feb 25 2021 | 459.16 | -17.46 | -3.66% | 472.49 | 476.31 | 456.01 | 3,248,669 |
| Feb 24 2021 | 476.62 | 8.82 | 1.89% | 463.49 | 477.35 | 460.29 | 3,470,271 |
| Feb 23 2021 | 467.80 | 0.47 | 0.1% | 461.02 | 471.40 | 450.12 | 4,163,001 |
| Feb 22 2021 | 467.33 | -11.79 | -2.46% | 472.00 | 471.50 | 466.66 | 2,501,833 |
| Feb 19 2021 | 479.12 | -9.25 | -1.89% | 487.16 | 488.65 | 476.10 | 2,718,194 |
| Feb 18 2021 | 488.37 | -2.86 | -0.58% | 486.32 | 489.80 | 480.00 | 1,802,075 |
| Feb 17 2021 | 491.23 | -10.41 | -2.08% | 495.41 | 496.00 | 485.51 | 2,111,336 |
| Feb 16 2021 | 501.64 | 2.80 | 0.56% | 500.95 | 506.51 | 497.595 | 1,845,792 |
| Feb 12 2021 | 498.84 | 2.22 | 0.45% | 495.07 | 499.36 | 491.76 | 1,450,021 |
| Feb 11 2021 | 496.62 | 3.95 | 0.8% | 494.53 | 497.00 | 491.08 | 1,608,996 |
| Feb 10 2021 | 492.67 | -3.38 | -0.68% | 499.17 | 499.9874 | 490.27 | 1,763,120 |
| Feb 09 2021 | 496.05 | 2.29 | 0.46% | 494.28 | 497.95 | 492.01 | 1,569,505 |
| Feb 08 2021 | 493.76 | 1.64 | 0.33% | 494.26 | 497.5799 | 489.435 | 1,726,542 |
