Adobe IncNASDAQ:ADBE
- LAST PRICE503.8000
- TODAY'S CHANGE (%)-2.0100 (-0.3974%)
- Bid / Lots504.0000/ 2
- Ask / Lots504.2500/ 1
- Open / Previous Close501.0200 / 505.8100
- Day Range
- 52 Week Range
- Volume1,918,606
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ADBE |
|---|---|---|
| 09:32 ET | 78336 | 499.955 |
| 09:34 ET | 9820 | 502 |
| 09:36 ET | 11136 | 505.52 |
| 09:38 ET | 6511 | 504.3129 |
| 09:39 ET | 5514 | 503.91 |
| 09:41 ET | 2830 | 504.34 |
| 09:43 ET | 5302 | 505.21 |
| 09:45 ET | 3029 | 504.21 |
| 09:48 ET | 5305 | 503.63 |
| 09:50 ET | 5912 | 504.78 |
| 09:52 ET | 9861 | 505.71 |
| 09:54 ET | 6884 | 507.095 |
| 09:56 ET | 3600 | 507.08 |
| 09:57 ET | 3745 | 508.04 |
| 09:59 ET | 2116 | 508.1608 |
| 10:01 ET | 11463 | 507.91 |
| 10:03 ET | 5540 | 508.145 |
| 10:06 ET | 3597 | 508.32 |
| 10:08 ET | 8597 | 509.48 |
| 10:10 ET | 12302 | 508.97 |
| 10:12 ET | 5110 | 509.3258 |
| 10:14 ET | 4600 | 508.79 |
| 10:15 ET | 4823 | 507.11 |
| 10:17 ET | 4404 | 508.11 |
| 10:19 ET | 2585 | 507.93 |
| 10:21 ET | 4657 | 507.055 |
| 10:24 ET | 4355 | 505.42 |
| 10:26 ET | 4400 | 505.625 |
| 10:28 ET | 5050 | 506.18 |
| 10:30 ET | 3730 | 506.37 |
| 10:32 ET | 3580 | 504.75 |
| 10:33 ET | 4226 | 505.05 |
| 10:35 ET | 7857 | 505.57 |
| 10:37 ET | 4552 | 504.94 |
| 10:39 ET | 4738 | 505.14 |
| 10:42 ET | 8806 | 505.37 |
| 10:44 ET | 4146 | 504.43 |
| 10:46 ET | 1749 | 504.45 |
| 10:48 ET | 4272 | 505 |
| 10:50 ET | 2117 | 504.99 |
| 10:51 ET | 3031 | 505.145 |
| 10:53 ET | 5093 | 505.63 |
| 10:55 ET | 2654 | 505.51 |
| 10:57 ET | 1600 | 505.595 |
| 11:00 ET | 1200 | 504.95 |
| 11:02 ET | 4525 | 504.07 |
| 11:04 ET | 1500 | 503.91 |
| 11:06 ET | 1717 | 503.98 |
| 11:08 ET | 4144 | 504.84 |
| 11:09 ET | 1852 | 504.42 |
| 11:11 ET | 821 | 504.26 |
| 11:13 ET | 783 | 504.77 |
| 11:15 ET | 600 | 505.26 |
| 11:18 ET | 2356 | 506 |
| 11:20 ET | 1297 | 505.45 |
| 11:22 ET | 953 | 505.37 |
| 11:24 ET | 2156 | 506.38 |
| 11:26 ET | 2263 | 506.5 |
| 11:27 ET | 2244 | 506.075 |
| 11:29 ET | 3801 | 505.33 |
| 11:31 ET | 5960 | 505.66 |
| 11:33 ET | 2728 | 506 |
| 11:36 ET | 3455 | 506.05 |
| 11:38 ET | 1616 | 506.19 |
| 11:40 ET | 5172 | 505.9 |
| 11:42 ET | 12246 | 507.29059 |
| 11:44 ET | 8325 | 507.25 |
| 11:45 ET | 600 | 507.39 |
| 11:47 ET | 5211 | 507.62 |
| 11:49 ET | 750 | 507.9 |
| 11:51 ET | 1298 | 507.5 |
| 11:54 ET | 600 | 507.45 |
| 11:56 ET | 1114 | 507.33 |
| 11:58 ET | 2157 | 507.15 |
| 12:00 ET | 2142 | 507.0343 |
| 12:02 ET | 608 | 507.245 |
| 12:03 ET | 1445 | 507.16 |
| 12:05 ET | 600 | 506.79 |
| 12:07 ET | 650 | 506.72 |
| 12:09 ET | 2404 | 507.24 |
| 12:12 ET | 2250 | 507.48 |
| 12:14 ET | 700 | 507.42 |
| 12:16 ET | 1805 | 507.41 |
| 12:18 ET | 775 | 507.56 |
| 12:20 ET | 951 | 507.1502 |
| 12:21 ET | 600 | 507.33 |
| 12:23 ET | 5069 | 507.76 |
| 12:25 ET | 1750 | 507.72 |
| 12:27 ET | 1590 | 507.617119 |
| 12:30 ET | 600 | 507.53 |
| 12:32 ET | 1650 | 507.155 |
| 12:34 ET | 500 | 507.07 |
| 12:36 ET | 915 | 506.935 |
| 12:38 ET | 1501 | 506.9 |
| 12:39 ET | 3588 | 506.86 |
| 12:41 ET | 900 | 506.79 |
| 12:43 ET | 1064 | 506.46 |
| 12:45 ET | 2019 | 506.26 |
| 12:48 ET | 3099 | 505.6 |
| 12:50 ET | 4477 | 505.465 |
| 12:52 ET | 3449 | 504.8 |
| 12:54 ET | 2884 | 504.46 |
| 12:56 ET | 4055 | 504.315 |
| 12:57 ET | 3537 | 505.125 |
| 12:59 ET | 2666 | 504.555 |
| 01:01 ET | 1667 | 503.64 |
| 01:03 ET | 4376 | 504.145 |
| 01:06 ET | 6179 | 503.92 |
| 01:08 ET | 1700 | 504.01 |
| 01:10 ET | 2368 | 504.57 |
| 01:12 ET | 1862 | 504.085 |
| 01:14 ET | 1300 | 504.535 |
| 01:15 ET | 1753 | 504.36 |
| 01:17 ET | 1821 | 504.455 |
| 01:19 ET | 3314 | 504.34 |
| 01:21 ET | 2346 | 504.34 |
| 01:24 ET | 3676 | 504.81 |
| 01:26 ET | 2057 | 505.025 |
| 01:28 ET | 1857 | 505.68 |
| 01:30 ET | 1714 | 505.0275 |
| 01:32 ET | 1032 | 505.35 |
| 01:33 ET | 1780 | 505.37 |
| 01:35 ET | 750 | 505.4 |
| 01:37 ET | 3128 | 505.05 |
| 01:39 ET | 8691 | 504.7702 |
| 01:42 ET | 6011 | 504.2 |
| 01:44 ET | 4148 | 504.02 |
| 01:46 ET | 2833 | 504.54 |
| 01:48 ET | 2119 | 504.425 |
| 01:50 ET | 2513 | 504.5 |
| 01:51 ET | 1466 | 504.09 |
| 01:53 ET | 1930 | 504.17 |
| 01:55 ET | 1694 | 504.14 |
| 01:57 ET | 2286 | 504.3472 |
| 02:00 ET | 4712 | 504.73 |
| 02:02 ET | 3071 | 504.715 |
| 02:04 ET | 1141 | 504.55 |
| 02:06 ET | 2869 | 504.69 |
| 02:08 ET | 1000 | 504.485 |
| 02:09 ET | 2203 | 504.8599 |
| 02:11 ET | 2131 | 504.44 |
| 02:13 ET | 1721 | 504.89 |
| 02:15 ET | 1143 | 505.0899 |
| 02:18 ET | 904 | 504.85 |
| 02:20 ET | 1320 | 504.62 |
| 02:22 ET | 3429 | 504.96 |
| 02:24 ET | 6304 | 504.22 |
| 02:26 ET | 1591 | 504.35 |
| 02:27 ET | 908 | 504.57 |
| 02:29 ET | 625 | 504.75 |
| 02:31 ET | 1741 | 504.69 |
| 02:33 ET | 1640 | 504.42 |
| 02:36 ET | 2270 | 505.03 |
| 02:38 ET | 2265 | 504.63 |
| 02:40 ET | 905 | 504.755 |
| 02:42 ET | 800 | 505.08 |
| 02:44 ET | 1342 | 504.89 |
| 02:45 ET | 2014 | 504.79 |
| 02:47 ET | 1944 | 504.92 |
| 02:49 ET | 7768 | 504.71 |
| 02:51 ET | 2030 | 505 |
| 02:54 ET | 2646 | 504.8 |
| 02:56 ET | 3367 | 504.29 |
| 02:58 ET | 3057 | 504.76 |
| 03:00 ET | 900 | 504.43 |
| 03:02 ET | 4928 | 504.1 |
| 03:03 ET | 2101 | 504.25 |
| 03:05 ET | 500 | 504.17 |
| 03:07 ET | 2360 | 504.02 |
| 03:09 ET | 4531 | 503.32 |
| 03:12 ET | 5399 | 503.5 |
| 03:14 ET | 3829 | 503.46 |
| 03:16 ET | 3515 | 503.3 |
| 03:18 ET | 6108 | 503.305 |
| 03:20 ET | 2904 | 503.422 |
| 03:21 ET | 3000 | 503.5 |
| 03:23 ET | 5531 | 503.26 |
| 03:25 ET | 1886 | 503.21 |
| 03:27 ET | 5142 | 503.085 |
| 03:30 ET | 4564 | 502.96 |
| 03:32 ET | 1275 | 502.9 |
| 03:34 ET | 5802 | 502.995 |
| 03:36 ET | 6797 | 503.22 |
| 03:38 ET | 4584 | 503.43 |
| 03:39 ET | 3573 | 503.52 |
| 03:41 ET | 3002 | 503.71 |
| 03:43 ET | 3400 | 503.47 |
| 03:45 ET | 3777 | 503.43 |
| 03:48 ET | 2300 | 503.31 |
| 03:50 ET | 3198 | 503.54 |
| 03:52 ET | 6555 | 503.375 |
| 03:54 ET | 10428 | 502.62 |
| 03:56 ET | 13053 | 503.72 |
| 03:57 ET | 14940 | 503.13 |
| 03:59 ET | 348869 | 503.8 |
Today
Yesterday
Oct 1, 2024
Lost Money on Adobe Inc.(ADBE)? You May Have Been Affected by Fraud - Contact Levi & Korsinsky, from 6:18PM ET on Tuesday Oct 01, 2024 by Dow Jones
6:18PM ET on Tuesday Oct 01, 2024 by Dow JonesThe Schall Law Firm Is Looking Into Whether Adobe Inc. Committed Securities Fraud And Affected Investors Should Reach Out, from 5:48PM ET on Tuesday Oct 01, 2024 by Dow Jones
5:48PM ET on Tuesday Oct 01, 2024 by Dow JonesShareholders that lost money on Adobe Inc.(ADBE) should contact Levi & Korsinsky about Securities Fraud Investigation - ADBE, from 4:02PM ET on Tuesday Oct 01, 2024 by Dow Jones
4:02PM ET on Tuesday Oct 01, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Adobe Inc | 222.7B | 42.5x | +16.22% |
Intuit Inc | 170.2B | 57.9x | +12.08% |
ServiceNow Inc | 181.4B | 161.0x | --- |
Sea Ltd | 54.5B | -259.6x | --- |
Workday Inc | 62.8B | 34.9x | --- |
Dassault Systemes SE | 52.8B | 42.1x | +12.47% |
Company Information
Adobe Inc is a United States-based global technology company. The Company's products, services and solutions are used around the world to imagine, create, manage, deliver, measure, optimize and engage with content across surfaces and fuel digital experiences. Its segments include digital media, digital experience, and publishing and advertising. The digital media segment is centered around Adobe Creative Cloud and Adobe Document Cloud, which include Adobe Express, Adobe Firefly, Photoshop and other products, offering a variety of tools for creative professionals, communicators and other consumers. The digital experience segment provides an integrated platform and set of products, services and solutions through Adobe Experience Cloud. The publishing and advertising segment contains legacy products and services. In addition, its Adobe GenStudio solution allows businesses to simplify their content supply chain process with generative artificial intelligence (AI) capabilities.
Contact Information
- Headquarters
- 345 Park AvenueSAN JOSE, CA, United States 95110-2704
- Phone
- 408-536-6000
- Fax
- 408-537-6000
Executives
- Chairman of the Board, Chief Executive Officer
- Shantanu Narayen
- Chief Financial Officer, Executive Vice President - Finance, Technology Services and Operations
- Daniel Durn
- President - Digital Experience Business
- Anil Chakravarthy
- President - Digital Media Business
- David Wadhwani
- Chief People Officer, Executive Vice President - Employee Experience
- Gloria Chen
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $222.7B |
|---|---|
Revenue (TTM) | $20.9B |
Shares Outstanding | 440.2M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.29 |
EPS | $11.84 |
Book Value | $36.30 |
P/E Ratio | 42.5x |
Price/Sales (TTM) | 10.6 |
Price/Cash Flow (TTM) | 35.8x |
Operating Margin | 31.16% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
