Adobe Systems Incorporated Stock Price History
| ADBE Stock | USD 515.93 2.25 0.44% |
Below is the normalized historical share price chart for Adobe Systems Incorporated extending back to August 13, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adobe Systems stands at 515.93, as last reported on the 30th of November, with the highest price reaching 517.65 and the lowest price hitting 513.58 during the day.
If you're considering investing in Adobe Stock, it is important to understand the factors that can impact its price. Adobe Systems secures Sharpe Ratio (or Efficiency) of -0.0719, which signifies that the company had a -0.0719% return per unit of risk over the last 3 months. Adobe Systems Incorporated exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adobe Systems' Mean Deviation of 1.35, standard deviation of 1.94, and Risk Adjusted Performance of (0.04) to double-check the risk estimate we provide.
At present, Adobe Systems' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 36 B, whereas Common Stock Total Equity is forecasted to decline to about 52.2 K. . At present, Adobe Systems' Price Sales Ratio is projected to slightly grow based on the last few years of reporting. Adobe Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 20th of August 1986 | 200 Day MA 517.2388 | 50 Day MA 503.392 | Beta 1.299 |
Adobe |
Sharpe Ratio = -0.0719
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ADBE |
Estimated Market Risk
| 1.97 actual daily | 17 83% of assets are more volatile |
Expected Return
| -0.14 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.07 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Adobe Systems is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adobe Systems by adding Adobe Systems to a well-diversified portfolio.
Price Book 15.5464 | Enterprise Value Ebitda 28.9692 | Price Sales 10.8422 | Shares Float 439.1 M | Wall Street Target Price 613.1079 |
Adobe Systems Stock Price History Chart
There are several ways to analyze Adobe Stock price data. The simplest method is using a basic Adobe candlestick price chart, which shows Adobe Systems price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 12, 2024 | 586.55 |
| Lowest Price | October 31, 2024 | 478.08 |
Adobe Systems November 30, 2024 Stock Price Synopsis
Various analyses of Adobe Systems' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adobe Stock. It can be used to describe the percentage change in the price of Adobe Systems from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adobe Stock.| Adobe Systems Price Action Indicator | 1.44 | |
| Adobe Systems Price Daily Balance Of Power | 0.55 | |
| Adobe Systems Price Rate Of Daily Change | 1.00 | |
| Adobe Systems Accumulation Distribution | 11,402 |
Adobe Systems November 30, 2024 Stock Price Analysis
Adobe Stock Price History Data
The price series of Adobe Systems for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 108.47 with a coefficient of variation of 5.6. The prices are distributed with arithmetic mean of 516.07. The median price for the last 90 days is 508.03. The company had 2:1 stock split on 24th of May 2005. Adobe Systems issued dividends on 2005-03-24.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 517.65 | 517.65 | 513.58 | 515.93 | 1,450,247 | |
| 11/27/2024 | 523.21 | 525.88 | 508.72 | 513.68 | 2,324,217 | |
| 11/26/2024 | 519.95 | 525.76 | 516.36 | 525.30 | 2,415,411 | |
| 11/25/2024 | 519.09 | 523.21 | 513.19 | 518.73 | 3,318,234 | |
| 11/22/2024 | 502.50 | 513.37 | 502.50 | 512.15 | 2,287,283 | |
| 11/21/2024 | 502.10 | 508.57 | 493.10 | 504.44 | 2,000,981 | |
| 11/20/2024 | 505.41 | 506.36 | 494.61 | 499.50 | 1,873,335 | |
| 11/19/2024 | 496.00 | 502.41 | 495.46 | 499.61 | 1,961,071 | |
| 11/18/2024 | 505.00 | 505.51 | 497.69 | 499.51 | 2,259,098 | |
| 11/15/2024 | 520.30 | 524.50 | 498.81 | 503.37 | 4,604,738 | |
| 11/14/2024 | 530.55 | 534.64 | 523.46 | 529.87 | 3,095,864 | |
| 11/13/2024 | 523.79 | 539.92 | 520.59 | 532.50 | 3,469,043 | |
| 11/12/2024 | 504.39 | 528.91 | 504.27 | 526.42 | 4,120,720 | |
| 11/11/2024 | 493.60 | 507.72 | 493.60 | 504.48 | 3,535,851 | |
| 11/08/2024 | 503.83 | 505.00 | 493.69 | 494.68 | 2,854,606 | |
| 11/07/2024 | 510.66 | 510.66 | 495.30 | 500.92 | 2,638,970 | |
| 11/06/2024 | 492.93 | 506.21 | 492.93 | 504.83 | 2,968,565 | |
| 11/05/2024 | 483.09 | 486.66 | 480.47 | 486.42 | 1,586,202 | |
| 11/04/2024 | 479.03 | 483.76 | 477.37 | 481.35 | 1,954,879 | |
| 11/01/2024 | 475.41 | 485.16 | 475.05 | 482.80 | 2,851,570 | |
| 10/31/2024 | 486.00 | 486.05 | 477.38 | 478.08 | 2,975,982 | |
| 10/30/2024 | 482.24 | 492.20 | 482.24 | 486.68 | 2,725,506 | |
| 10/29/2024 | 481.92 | 487.56 | 479.33 | 485.39 | 2,087,058 | |
| 10/28/2024 | 487.65 | 488.49 | 480.48 | 481.04 | 2,300,553 | |
| 10/25/2024 | 483.42 | 488.34 | 482.52 | 483.72 | 2,424,947 | |
| 10/24/2024 | 486.63 | 488.47 | 480.06 | 482.87 | 2,099,227 | |
| 10/23/2024 | 492.00 | 493.83 | 483.39 | 485.03 | 2,019,279 | |
| 10/22/2024 | 496.43 | 497.34 | 488.36 | 493.11 | 2,387,049 | |
| 10/21/2024 | 494.60 | 500.65 | 492.96 | 497.71 | 1,678,666 | |
| 10/18/2024 | 491.29 | 499.00 | 491.05 | 494.90 | 2,010,816 | |
| 10/17/2024 | 506.51 | 507.50 | 495.23 | 496.83 | 2,768,123 | |
| 10/16/2024 | 506.39 | 506.84 | 500.25 | 502.54 | 1,857,223 | |
| 10/15/2024 | 513.82 | 517.77 | 506.80 | 508.03 | 3,604,808 | |
| 10/14/2024 | 501.80 | 514.26 | 500.41 | 509.65 | 3,409,325 | |
| 10/11/2024 | 504.78 | 507.98 | 494.90 | 495.42 | 2,991,242 | |
| 10/10/2024 | 490.54 | 506.45 | 489.35 | 503.57 | 2,774,059 | |
| 10/09/2024 | 495.88 | 495.88 | 492.32 | 494.08 | 2,868,371 | |
| 10/08/2024 | 492.45 | 500.00 | 486.40 | 496.24 | 3,550,957 | |
| 10/07/2024 | 503.96 | 504.87 | 486.40 | 487.30 | 4,866,352 | |
| 10/04/2024 | 507.29 | 508.56 | 503.59 | 507.22 | 1,949,313 | |
| 10/03/2024 | 501.02 | 509.81 | 498.59 | 503.80 | 1,919,654 | |
| 10/02/2024 | 503.87 | 510.19 | 502.82 | 505.81 | 1,981,628 | |
| 10/01/2024 | 517.45 | 519.00 | 502.50 | 502.80 | 3,728,705 | |
| 09/30/2024 | 513.83 | 518.47 | 511.74 | 517.78 | 2,587,106 | |
| 09/27/2024 | 516.52 | 516.68 | 512.30 | 515.48 | 2,717,743 | |
| 09/26/2024 | 520.51 | 521.36 | 512.11 | 515.38 | 3,280,305 | |
| 09/25/2024 | 526.02 | 526.18 | 516.24 | 517.90 | 3,209,043 | |
| 09/24/2024 | 527.72 | 530.30 | 521.71 | 524.07 | 2,840,719 | |
| 09/23/2024 | 525.71 | 532.00 | 524.96 | 527.87 | 2,106,513 | |
| 09/20/2024 | 526.44 | 528.63 | 515.72 | 522.30 | 6,099,680 | |
| 09/19/2024 | 518.81 | 527.48 | 518.02 | 526.44 | 3,580,421 | |
| 09/18/2024 | 517.01 | 517.58 | 506.49 | 508.13 | 3,991,981 | |
| 09/17/2024 | 524.29 | 527.10 | 514.58 | 515.03 | 5,154,875 | |
| 09/16/2024 | 537.40 | 537.69 | 521.26 | 521.50 | 5,243,463 | |
| 09/13/2024 | 532.57 | 540.27 | 526.60 | 536.87 | 10,417,370 | |
| 09/12/2024 | 581.45 | 587.75 | 572.98 | 586.55 | 5,502,982 | |
| 09/11/2024 | 573.01 | 581.24 | 559.35 | 580.38 | 2,680,017 | |
| 09/10/2024 | 576.75 | 577.80 | 567.14 | 574.48 | 2,029,438 | |
| 09/09/2024 | 567.69 | 574.57 | 564.44 | 569.88 | 1,995,438 | |
| 09/06/2024 | 570.90 | 573.31 | 558.00 | 563.41 | 2,096,047 | |
| 09/05/2024 | 570.75 | 573.39 | 562.53 | 567.93 | 1,572,752 |
About Adobe Systems Stock history
Adobe Systems investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adobe is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adobe Systems will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adobe Systems stock prices may prove useful in developing a viable investing in Adobe Systems
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 527.9 M | 533.1 M | |
| Net Income Applicable To Common Shares | 5.5 B | 5.7 B |
Adobe Systems Quarterly Net Working Capital |
|
Adobe Systems Stock Technical Analysis
Adobe Systems technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Idea Optimizer Now
Idea OptimizerUse advanced portfolio builder with pre-computed micro ideas to build optimal portfolio |
| All Next | Launch Module |
Adobe Systems Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Adobe Systems' price direction in advance. Along with the technical and fundamental analysis of Adobe Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adobe to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.22) | |||
| Total Risk Alpha | (0.44) | |||
| Treynor Ratio | (0.14) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Adobe Stock analysis
When running Adobe Systems' price analysis, check to measure Adobe Systems' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Adobe Systems is operating at the current time. Most of Adobe Systems' value examination focuses on studying past and present price action to predict the probability of Adobe Systems' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Adobe Systems' price. Additionally, you may evaluate how the addition of Adobe Systems to your portfolios can decrease your overall portfolio volatility.
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account |