Adobe Inc (ADBE34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -4.22641509434 | 53 | 54 | 50.59 | 5685 | 52.63554246 | DR |
| 4 | -1.12 | -2.15882806476 | 51.88 | 54 | 49.75 | 5590 | 52.05360719 | DR |
| 12 | -10.54 | -17.1941272431 | 61.3 | 67.4 | 49.09 | 8299 | 56.05704444 | DR |
| 26 | -10.75 | -17.4768330353 | 61.51 | 67.4 | 49.09 | 7690 | 57.52017752 | DR |
| 52 | -2.27 | -4.28059588912 | 53.03 | 67.4 | 45.46 | 9257 | 55.23430277 | DR |
| 156 | 5.1 | 11.1695137976 | 45.66 | 67.4 | 28.12 | 16690 | 44.47470764 | DR |
| 260 | -275.9 | -84.4609073655 | 326.66 | 587.5 | 28.12 | 17224 | 55.99230845 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 50.76 | -1.19 | -2.29 | 51.95 | 52.15 | 50.59 | 801 |
| 1740087000 | 51.95 | -0.05 | -0.10 | 52.52 | 52.52 | 51.58 | 2755 |
| 1740000540 | 52 | -2 | -3.70 | 54 | 54 | 52 | 3641 |
| 1739914140 | 54 | 1.36 | 2.58 | 52.64 | 54 | 51.71 | 3018 |
| 1739827800 | 52.64 | 0 | 0.00 | 52.99 | 52.99 | 52.64 | 271 |
| 1739568600 | 52.64 | -0.96 | -1.79 | 53 | 53.13 | 52.41 | 18741 |
| 1739482140 | 53.6 | 0.42 | 0.79 | 53.48 | 53.7 | 52.9 | 2275 |
| 1739395740 | 53.18 | 0.46 | 0.87 | 52.84 | 53.2 | 52 | 4441 |
| 1739309400 | 52.72 | 0.36 | 0.69 | 51.31 | 53.15 | 51.31 | 27367 |
| 1739222940 | 52.36 | 2.21 | 4.41 | 50.5 | 52.36 | 50.45 | 1716 |
| 1738963800 | 50.15 | 0.3 | 0.60 | 49.93 | 50.65 | 49.93 | 2635 |
| 1738877340 | 49.85 | -0.73 | -1.44 | 50.58 | 50.84 | 49.85 | 2280 |
| 1738790940 | 50.58 | -0.31 | -0.61 | 51.38 | 51.39 | 50.58 | 17762 |
| 1738704600 | 50.89 | -0.5 | -0.97 | 51.08 | 51.38 | 50.75 | 1521 |
| 1738618200 | 51.39 | 0.32 | 0.63 | 51 | 51.54 | 49.75 | 4762 |
| 1738358940 | 51.07 | -1.72 | -3.26 | 51.73 | 52.47 | 50.9 | 1213 |
| 1738272540 | 52.79 | 1.14 | 2.21 | 52.48 | 52.79 | 52.13 | 3020 |
| 1738186200 | 51.65 | -0.34 | -0.65 | 53.59 | 53.59 | 51.49 | 3275 |
| 1738099740 | 51.99 | 0.32 | 0.62 | 51.56 | 52.29 | 51.14 | 8060 |
| 1738013340 | 51.67 | 0.33 | 0.64 | 51.82 | 52.49 | 50.44 | 898 |
| 1737754200 | 51.34 | -0.55 | -1.06 | 51.88 | 51.88 | 51.18 | 2148 |
| 1737667740 | 51.89 | -1.11 | -2.09 | 51.74 | 52 | 51.21 | 2358 |
| 1737581400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1737495000 | 53 | 1.47 | 2.85 | 51.08 | 53.01 | 51.08 | 13921 |
| 1737408600 | 51.53 | -0.07 | -0.14 | 51.73 | 52.14 | 51.53 | 324 |
| 1737149400 | 51.6 | -0.15 | -0.29 | 52 | 52.68 | 51.57 | 3101 |
| 1737062940 | 51.75 | 2.49 | 5.05 | 50.54 | 51.96 | 50.5 | 11269 |
| 1736976540 | 49.26 | -0.93 | -1.85 | 50.01 | 51.35 | 49.26 | 3453 |
| 1736890140 | 50.19 | 0 | 0.00 | 49.76 | 50.19 | 49.18 | 1440 |
| 1736803740 | 50.19 | -0.01 | -0.02 | 49.55 | 50.19 | 49.09 | 4629 |
| 1736544540 | 50.2 | -2.15 | -4.11 | 52.07 | 52.07 | 49.63 | 5028 |
| 1736458140 | 52.35 | -0.24 | -0.46 | 52.16 | 52.47 | 51.14 | 2935 |
| 1736371740 | 52.59 | 0.07 | 0.13 | 51.36 | 52.59 | 51.13 | 18589 |
| 1736285400 | 52.52 | -0.98 | -1.83 | 53.48 | 53.48 | 51.35 | 13813 |
| 1736198940 | 53.5 | -0.12 | -0.22 | 52.74 | 53.5 | 52.27 | 3613 |
| 1735939740 | 53.62 | -0.76 | -1.40 | 54.93 | 54.93 | 52.5 | 22616 |
| 1735853400 | 54.38 | -1.74 | -3.10 | 56.12 | 56.12 | 54.31 | 3683 |
| 1735594200 | 56.12 | -0.2 | -0.36 | 56.33 | 56.33 | 54.36 | 1616 |
| 1735334940 | 56.32 | 0.23 | 0.41 | 56.33 | 56.33 | 54.76 | 1409 |
| 1735248540 | 56.09 | -0.16 | -0.28 | 55.1 | 56.09 | 54.88 | 1831 |
| 1734989340 | 56.25 | -0.07 | -0.12 | 56.33 | 56.33 | 54.94 | 4504 |
| 1734730200 | 56.32 | 0.26 | 0.46 | 53.5 | 56.32 | 52.34 | 48872 |
| 1734643800 | 56.06 | 0.58 | 1.05 | 56.04 | 56.06 | 53.91 | 13187 |
| 1734557400 | 55.48 | -1.75 | -3.06 | 56 | 56.49 | 55.18 | 5847 |
| 1734470940 | 57.23 | 0.06 | 0.10 | 56.6 | 57.39 | 55.14 | 6643 |
| 1734384540 | 57.17 | -0.79 | -1.36 | 56.12 | 57.22 | 56.09 | 12952 |
| 1734125340 | 57.96 | -0.53 | -0.91 | 58.48 | 58.48 | 55.2 | 9466 |
| 1734039000 | 58.49 | -5.86 | -9.11 | 57.95 | 58.73 | 56.7 | 48200 |
| 1733952540 | 64.349999 | -0.66 | -1.02 | 65.01 | 66.64 | 64.349999 | 7549 |
| 1733866140 | 65.01 | -2.19 | -3.26 | 65.849999 | 66.79 | 65.01 | 3812 |
| 1733779740 | 67.2 | 0.22 | 0.33 | 66.959999 | 67.35 | 66.36 | 4200 |
| 1733520600 | 66.98 | 2.65 | 4.12 | 64.61 | 67.4 | 64.61 | 12471 |
| 1733434200 | 64.33 | -0.73 | -1.12 | 64.4 | 64.86 | 63.24 | 14480 |
| 1733347800 | 65.06 | 2.26 | 3.60 | 64.019999 | 65.15 | 63.69 | 18008 |
| 1733261340 | 62.8 | 0.52 | 0.83 | 62.68 | 62.8 | 61.5 | 2743 |
| 1733174940 | 62.28 | 0.18 | 0.29 | 62.36 | 63 | 62.04 | 6920 |
| 1732915740 | 62.1 | 0.81 | 1.32 | 61.3 | 66.489999 | 61.28 | 9167 |
| 1732829400 | 61.29 | -0.01 | -0.02 | 61 | 61.29 | 61 | 48 |
| 1732743000 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 59.36 | 4354 |
| 1732656600 | 61.3 | 1.1 | 1.83 | 60.4 | 61.3 | 59.98 | 7403 |
| 1732570140 | 60.2 | 0.6 | 1.01 | 59.88 | 60.38 | 59.56 | 2155 |
| 1732310940 | 59.6 | 1.07 | 1.83 | 58.53 | 59.6 | 58.53 | 6798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
