Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | ADB | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| -2.75 | -0.67% | 409.05 | 17:50:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 412.00 | 400.25 | 413.00 | 409.05 | 411.80 |
ADB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 450.20 | 450.20 | 400.25 | 428.59 | 3,278 | -41.15 | -9.14% |
| 1 Month | 444.75 | 461.15 | 400.25 | 441.43 | 2,408 | -35.70 | -8.03% |
| 3 Months | 509.80 | 534.80 | 400.25 | 457.22 | 3,947 | -100.75 | -19.76% |
| 6 Months | 567.20 | 592.20 | 400.25 | 502.49 | 4,026 | -158.15 | -27.88% |
| 1 Year | 388.10 | 592.20 | 383.00 | 501.12 | 3,328 | 20.95 | 5.40% |
| 3 Years | 413.00 | 621.80 | 277.80 | 461.74 | 2,018 | -3.95 | -0.96% |
| 5 Years | 258.80 | 621.80 | 231.25 | 444.59 | 1,588 | 150.25 | 58.06% |
ADB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 409.25 | -2.55 | -0.62% | 412.00 | 413.00 | 400.25 | 5,412 |
| May 30 2024 | 411.80 | -30.20 | -6.83% | 434.95 | 436.25 | 411.00 | 6,552 |
| May 29 2024 | 442.00 | 1.75 | 0.40% | 437.55 | 445.45 | 437.00 | 2,371 |
| May 28 2024 | 440.25 | 1.00 | 0.23% | 437.95 | 440.25 | 432.40 | 3,141 |
| May 27 2024 | 439.25 | 1.60 | 0.37% | 437.55 | 440.35 | 436.85 | 1,467 |
| May 24 2024 | 437.65 | -8.40 | -1.88% | 450.20 | 450.20 | 437.45 | 2,859 |
| May 23 2024 | 446.05 | 0.05 | 0.01% | 450.00 | 453.60 | 443.75 | 1,953 |
| May 22 2024 | 446.00 | 2.00 | 0.45% | 446.65 | 447.90 | 442.50 | 2,124 |
| May 21 2024 | 444.00 | -0.45 | -0.10% | 446.55 | 448.60 | 439.60 | 2,095 |
| May 20 2024 | 444.45 | 0.00 | 0.00% | 447.40 | 447.40 | 441.10 | 1,204 |
| May 17 2024 | 444.45 | 0.00 | 0.00% | 448.00 | 448.00 | 443.45 | 1,465 |
| May 16 2024 | 444.45 | -2.50 | -0.56% | 448.70 | 449.95 | 443.70 | 1,798 |
| May 15 2024 | 446.95 | 7.25 | 1.65% | 439.05 | 449.95 | 437.75 | 2,174 |
| May 14 2024 | 439.70 | -9.35 | -2.08% | 448.95 | 449.35 | 431.15 | 4,153 |
| May 13 2024 | 449.05 | 2.55 | 0.57% | 450.35 | 454.20 | 446.05 | 2,041 |
| May 10 2024 | 446.50 | -1.55 | -0.35% | 449.95 | 452.90 | 446.50 | 2,509 |
| May 09 2024 | 448.05 | -6.45 | -1.42% | 454.00 | 455.30 | 447.60 | 1,043 |
| May 08 2024 | 454.50 | -3.00 | -0.66% | 460.70 | 461.05 | 453.75 | 2,343 |
| May 07 2024 | 457.50 | -0.30 | -0.07% | 459.45 | 461.15 | 454.55 | 2,623 |
| May 06 2024 | 457.80 | 6.10 | 1.35% | 451.65 | 459.10 | 449.45 | 2,690 |
| May 03 2024 | 451.70 | 7.65 | 1.72% | 444.75 | 452.45 | 442.85 | 1,563 |
| May 02 2024 | 444.05 | 10.50 | 2.42% | 438.70 | 445.20 | 438.60 | 2,439 |
