Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Adobe Systems Incorporated (ADBE)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow Adobe's earnings

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
502.72 -16.94    -3.26%
15:59:59 - Closed. Currency in USD ( Disclaimer )
After Hours
502.72
-0.00
-0.00%
16:42:17 - Real-time Data
Type:  Equity
Market:  United States
ISIN:  US00724F1012 
CUSIP:  00724F101
  • Volume: 3,868,569
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 500.01 - 514.26
Adobe 502.72 -16.94 -3.26%

ADBE Historical Data

 
Get free historical data for ADBE. You'll find the closing price, open, high, low, change and %change of the Adobe Systems Incorporated Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
12/27/2021 - 01/25/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 25, 2022 502.72 507.00 513.77 500.12 3.87M -3.26%
Jan 24, 2022 519.66 491.07 520.43 483.31 7.38M 3.95%
Jan 21, 2022 499.91 508.50 513.86 499.27 4.28M -2.14%
Jan 20, 2022 510.85 522.38 532.03 509.64 3.14M -1.11%
Jan 19, 2022 516.58 516.48 528.92 515.30 2.94M 0.63%
Jan 18, 2022 513.34 510.39 519.39 504.98 3.43M -1.39%
Jan 14, 2022 520.60 514.49 522.57 511.27 2.66M 0.72%
Jan 13, 2022 516.90 532.22 535.27 516.32 3.40M -2.91%
Jan 12, 2022 532.37 533.09 541.59 529.28 2.89M 0.47%
Jan 11, 2022 529.89 525.55 535.18 520.98 3.35M 0.77%
Jan 10, 2022 525.83 500.00 526.58 497.01 5.37M 2.96%
Jan 07, 2022 510.70 513.66 520.42 504.00 3.61M -0.67%
Jan 06, 2022 514.12 510.00 526.31 508.20 3.86M -0.06%
Jan 05, 2022 514.43 535.00 538.74 514.00 7.36M -7.14%
Jan 04, 2022 554.00 563.90 564.30 541.31 4.28M -1.84%
Jan 03, 2022 564.37 566.65 575.00 553.27 2.85M -0.47%
Dec 31, 2021 567.06 570.00 570.17 565.07 1.55M -0.61%
Dec 30, 2021 570.53 570.57 578.99 566.04 1.56M 0.22%
Dec 29, 2021 569.29 573.33 576.96 562.78 2.46M -0.01%
Dec 28, 2021 569.36 582.84 582.88 568.35 2.07M -1.44%
Dec 27, 2021 577.68 575.04 580.88 572.09 1.97M 1.41%
Highest: 582.88 Lowest: 483.31 Difference: 99.57 Average: 533.34 Change %: -11.74
Comment Guidelines

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:  

  •            Enrich the conversation, don’t trash it.

  •           Stay focused and on track. Only post material that’s relevant to the topic being discussed. 

  •           Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

ADBE Comments

Write your thoughts about Adobe Systems Incorporated
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
YUNUS EMRE ALTUN
YUNUS EMRE ALTUN Jan 24, 2022 1:46PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
489.57 cost , lets go babyyyy
Reply
1 0
Report
YUNUS EMRE ALTUN
YUNUS EMRE ALTUN Jan 24, 2022 1:21PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
%2 profit already lol , i guess i bought from bottom
Reply
0 0
Report
André Wise
AndyWISE Jan 05, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Obvious manipulation!!!(
Reply
3 2
Report
Show previous replies (10)
Alejandro Taich
Alejandro Taich Jan 05, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Come on.... see your photo, I could be your father. As I told you, that EPS is wrong. Learn to use source info or change your info provider.
Reply
0 0
Report
Alejandro Taich
Alejandro Taich Jan 05, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
But I wont discuss with kiddos, you should learn how this works before invest, bye.
Reply
1 0
Report
Rubens Leite
Rubens Leite Jan 05, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Alejandro Taich kkkkkkkkkk
Reply
0 0
Report
Khwarizmi Algebra
Khwarizmi Algebra Jan 05, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
EPS is 10.02 and P/E is about 55 as per SeekingAlpha and TipRanks. But I think its not updated for current price, so it should be around 51.
Reply
0 0
Report
Nickolas Ashburn
Nickolas Ashburn Jan 05, 2022 9:48AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Rubens Leite GAAP eps is used to calcukate p/e
Reply
0 0
Report
Balazs Gulyas
Balazs Gulyas Jan 05, 2022 8:56AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Dragging down big time. OK, P/E was high but this is getting rediculous...
Reply
5 0
Report
André Wise
AndyWISE Jan 04, 2022 4:23AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Goal 800 ..)
Reply
4 4
Report
Khwarizmi Algebra
Khwarizmi Algebra Dec 17, 2021 8:17AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
No doubt its a good company for investment. I dont have it yet but its in my top list to be added.
Reply
4 1
Report
jordan shields
bootylord666 Dec 17, 2021 1:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
in at 575
Reply
4 0
Report
Cash R E A M
Cash R E A M Dec 16, 2021 5:25PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Does the volume seem very high for the drop? I mean wouldn’t you expect the red bar to be bigger on such volume? I guess it did gap down.
Reply
1 0
Report
Vlas Dacian
Vlas Dacian Dec 16, 2021 4:30PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
460$ next stop
Reply
3 3
Report
Roman Kolano
Roman Kolano Dec 16, 2021 4:30PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
288,24 next stop. Who gives less?
Reply
1 4
Report
Anto Dero
Anto Dero Dec 16, 2021 4:30PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Roman Kolano here we go! $132.66. But we can go lower
Reply
1 0
Report
No One
No0ne Dec 16, 2021 10:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
9 % down. It's about time!
Reply
2 1
Report
Tru Gfu
Tru Gfu Dec 16, 2021 10:22AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
pe ratio of 50 and slowing growth...recipe for 300 per share soon. the whole market is over valued of fed rates are 2% instead of .2% and fed rates should be at inflation at least...
Reply
8 3
Report
Oliver DiTwister
Oliver DiTwister Dec 16, 2021 10:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why so much down?
Reply
2 0
Report
Zack Lu
Zack Lu Dec 16, 2021 10:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Q1'22 and FY'22 earning projection lower than expected
Reply
2 2
Report
Soi Lee
Soi Lee Dec 16, 2021 8:49AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
maybe earning surprise is expected. but in line means less growth in inflation situation
Reply
1 0
Report
Isaac Gouveia
Isaac Gouveia Dec 16, 2021 8:24AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🖕 adobe.
Reply
5 2
Report
Jaya Ram
Jaya Ram Dec 16, 2021 8:24AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Why drop when earning is in line
Reply
5 2
Report
Isaac Gouveia
Isaac Gouveia Dec 16, 2021 8:19AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1.5k on each contract actually. So 20k profit 👍
Reply
4 0
Report
Isaac Gouveia
Isaac Gouveia Dec 16, 2021 8:18AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Just made 1.5k. No bankruptcy from me 👍
Reply
2 0
Report
David Kampong Cham Province
David Kampong Cham Province Dec 16, 2021 8:11AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
How to play contact
Reply
0 0
Report
Isaac Gouveia
Isaac Gouveia Dec 16, 2021 6:02AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Adobe is the next docu sign. I HATE ADOBE. if jp prints im done
Reply
3 2
Report
Isaac Gouveia
Isaac Gouveia Dec 16, 2021 6:01AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Just got a 10 thousand loan. Gonna buy 600 dollar puts. Hope it prints. If it doesnt. Ill be a pancake by tommorow night. Anyways. Im preparing my bankruptcy papers for returnal as i type on my seperate keyboard.
Reply
3 0
Report
Simon Racz
Simon Racz Dec 14, 2021 1:23PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It doesn't look like it will bounce today, but I bought some.
Reply
0 0
Report
Khwarizmi Algebra
Khwarizmi Algebra Dec 14, 2021 12:59PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good company but price is very high.
Reply
4 0
Report
Balazs Gulyas
Balazs Gulyas Dec 14, 2021 9:33AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I was generally very positive about this stock; however, it's crazy how much it's dragged up and down despite it's firm financial numbers......
Reply
0 0
Report
Alejandro Taich
Alejandro Taich Dec 14, 2021 9:33AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Come on. Still PER of 54. Is a company that will grow around 14-16% yearly next 5 years. Makes no sense to pay that multiple. You have high quality companies that grow the same or more with half PER. Doesn't mind how well the company behave, valuations matter.
Reply
4 1
Report
Abdul Azim
Abdul Azim Dec 11, 2021 4:54PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
guys adobe / lennar rsi picking up before earnings.time to buy i think?
Reply
0 1
Report
Cash R E A M
Cash R E A M Dec 11, 2021 4:54PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Did you buy? Both are down.
Reply
0 0
Report
Alexandre Pina
Alexandre Pina Dec 03, 2021 1:53PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What was the matter with Adobe today?
Reply
2 0
Report
Alexandru Veruzi
Alexandru Veruzi Dec 03, 2021 1:53PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy opportunity
Reply
2 0
Report
Simon Racz
Simon Racz Dec 03, 2021 10:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Should I catch the falling knife?:)
Reply
2 2
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email