We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adobe Inc | NASDAQ:ADBE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -9.13 | -2.05% | 436.87 | 434.00 | 450.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 447.0095 | 435.83 | 445.73 | 4,689,085 | 05:00:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 437.45 | -8.55 | -1.92% | 435.83 | 447.0095 | 4,610,411 |
| 30 Jan 2025 | 446.00 | 4.32 | 0.98% | 439.45 | 448.42 | 3,261,144 |
| 29 Jan 2025 | 441.68 | -1.16 | -0.26% | 438.825 | 444.36 | 2,994,843 |
| 28 Jan 2025 | 442.84 | 4.24 | 0.97% | 431.64 | 445.805 | 5,345,310 |
| 27 Jan 2025 | 438.60 | 3.22 | 0.74% | 430.12 | 445.4499 | 5,038,376 |
| 24 Jan 2025 | 435.38 | -1.94 | -0.44% | 434.73 | 441.8799 | 2,616,071 |
| 23 Jan 2025 | 437.32 | 0.00 | 0.00% | 437.32 | 437.32 | 0 |
| 22 Jan 2025 | 437.32 | 0.96 | 0.22% | 433.43 | 439.73 | 3,285,734 |
| 21 Jan 2025 | 436.36 | 6.37 | 1.48% | 431.50 | 439.98 | 3,812,757 |
| 17 Jan 2025 | 429.99 | 3.06 | 0.72% | 425.70 | 435.80 | 3,977,278 |
| 16 Jan 2025 | 426.93 | 9.65 | 2.31% | 418.00 | 428.89 | 4,182,013 |
| 15 Jan 2025 | 417.28 | 4.57 | 1.11% | 415.66 | 423.97 | 4,342,963 |
| 14 Jan 2025 | 412.71 | 4.21 | 1.03% | 405.0701 | 412.75 | 3,574,934 |
| 13 Jan 2025 | 408.50 | 2.58 | 0.64% | 403.75 | 409.96 | 4,556,654 |
| 10 Jan 2025 | 405.92 | -13.66 | -3.26% | 405.32 | 413.10 | 5,555,271 |
| 08 Jan 2025 | 419.58 | -3.05 | -0.72% | 415.51 | 422.66 | 3,505,532 |
| 07 Jan 2025 | 422.63 | -8.55 | -1.98% | 420.51 | 435.18 | 4,177,250 |
| 06 Jan 2025 | 431.18 | 0.61 | 0.14% | 427.79 | 436.4082 | 3,987,066 |
| 03 Jan 2025 | 430.57 | -10.43 | -2.37% | 425.32 | 433.2982 | 5,617,271 |
| 02 Jan 2025 | 441.00 | -3.68 | -0.83% | 440.56 | 450.12 | 2,504,205 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 437.75 | 448.42 | 430.12 | 441.07 | 3,851,149 | -0.88 | -0.20% |
| 1 Month | 429.39 | 448.42 | 403.75 | 427.71 | 4,107,675 | 7.48 | 1.74% |
| 3 Months | 503.83 | 557.8999 | 403.75 | 468.48 | 4,000,159 | -66.96 | -13.29% |
| 6 Months | 547.05 | 587.75 | 403.75 | 493.41 | 3,241,098 | -110.18 | -20.14% |
| 1 Year | 620.00 | 638.25 | 403.75 | 505.88 | 3,378,062 | -183.13 | -29.54% |
| 3 Years | 519.90 | 638.25 | 274.78 | 452.45 | 3,309,195 | -83.03 | -15.97% |
| 5 Years | 355.84 | 699.54 | 255.1314 | 460.79 | 3,095,189 | 81.03 | 22.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
