Adobe Inc Stock Price History

ADBE Stock   16.68  0.18  1.07%   
If you're considering investing in Adobe Stock, it is important to understand the factors that can impact its price. As of today, the current price of Adobe stands at 16.68, as last reported on the 8th of January, with the highest price reaching 16.83 and the lowest price hitting 16.60 during the day. Adobe Inc secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had a -0.11% return per unit of risk over the last 3 months. Adobe Inc exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adobe's Risk Adjusted Performance of (0.08), standard deviation of 2.37, and Mean Deviation of 1.36 to double-check the risk estimate we provide.
  
Adobe Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1109

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADBE

Estimated Market Risk

 2.37
  actual daily
21
79% of assets are more volatile

Expected Return

 -0.26
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average Adobe 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 by adding Adobe to a well-diversified portfolio.

Adobe 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 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 PriceDecember 6, 202422.08
Lowest PriceJanuary 8, 202516.68

Adobe January 8, 2025 Stock Price Synopsis

Various analyses of Adobe's 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 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 Price Rate Of Daily Change 0.99 
Adobe Price Action Indicator(0.12)
Adobe Accumulation Distribution 1,041 
Adobe Price Daily Balance Of Power(0.78)

Adobe January 8, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Adobe Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Adobe intraday prices and daily technical indicators to check the level of noise trading in Adobe Stock and then apply it to test your longer-term investment strategies against Adobe.

Adobe Stock Price History Data

The price series of Adobe for the period between Thu, Oct 10, 2024 and Wed, Jan 8, 2025 has a statistical range of 5.22 with a coefficient of variation of 6.98. The prices are distributed with arithmetic mean of 19.58. The median price for the last 90 days is 19.84.
OpenHighLowCloseVolume
01/08/2025 16.64  16.83  16.60  16.68  76,210 
01/07/2025 17.20  17.30  16.76  16.86  48,575 
01/06/2025 17.30  17.36  17.07  17.19  46,118 
01/03/2025 17.13  17.25  17.00  17.18  51,570 
01/02/2025 17.83  17.93  17.58  17.59  36,728 
12/31/2024 17.79  17.83  17.67  17.75  46,143 
12/30/2024 17.61  17.81  17.50  17.79  21,840 
12/27/2024 17.75  17.82  17.59  17.82  19,207 
12/24/2024 17.70  17.88  17.67  17.82  11,105 
12/23/2024 17.89  17.97  17.73  17.84  32,189 
12/20/2024 17.30  17.95  17.30  17.86  55,716 
12/19/2024 17.63  17.85  17.45  17.46  27,931 
12/18/2024 18.20  18.20  17.60  17.60  38,232 
12/17/2024 18.40  18.43  18.06  18.18  56,647 
12/16/2024 18.54  18.89  18.39  18.43  49,917 
12/13/2024 18.96  18.96  18.23  18.65  113,650 
12/12/2024 19.40  19.68  18.80  18.96  181,204 
12/11/2024 21.98  22.00  21.69  21.97  58,025 
12/10/2024 21.80  22.02  21.74  21.85  23,509 
12/09/2024 22.30  22.30  21.80  21.88  25,556 
12/06/2024 21.74  22.10  21.69  22.08  38,327 
12/05/2024 21.34  21.55  21.15  21.50  20,585 
12/04/2024 21.00  21.61  21.00  21.41  33,455 
12/03/2024 20.30  20.62  20.19  20.61  18,416 
12/02/2024 20.50  20.69  20.48  20.62  14,195 
11/29/2024 20.64  20.71  20.53  20.65  6,343 
11/28/2024 20.31  20.38  20.31  20.38  459.00 
11/27/2024 20.95  20.95  20.33  20.51  19,366 
11/26/2024 20.76  20.99  20.61  20.99  28,670 
11/25/2024 20.87  20.87  20.51  20.72  17,049 
11/22/2024 20.19  20.48  20.12  20.48  13,718 
11/21/2024 19.75  20.27  19.75  20.17  6,009 
11/20/2024 20.01  20.17  19.77  19.96  18,741 
11/19/2024 19.93  20.05  19.84  19.94  14,834 
11/18/2024 20.14  20.14  19.90  19.99  16,791 
11/15/2024 20.81  20.83  19.94  20.14  45,937 
11/14/2024 21.23  21.32  20.91  21.16  21,749 
11/13/2024 21.02  21.57  20.86  21.30  31,306 
11/12/2024 20.09  21.11  20.09  21.05  63,995 
11/11/2024 19.77  20.25  19.77  20.16  31,843 
11/08/2024 19.90  19.90  19.74  19.76  18,647 
11/07/2024 20.35  20.39  19.80  20.02  22,287 
11/06/2024 19.66  20.22  19.66  20.16  43,771 
11/05/2024 19.34  19.46  19.28  19.46  20,042 
11/04/2024 19.08  19.34  19.08  19.26  8,120 
11/01/2024 19.10  19.35  19.10  19.32  19,367 
10/31/2024 19.25  19.29  19.11  19.14  9,530 
10/30/2024 19.36  19.61  19.36  19.47  6,567 
10/29/2024 19.20  19.47  19.18  19.42  8,585 
10/28/2024 19.53  19.53  19.24  19.26  11,608 
10/25/2024 19.28  19.52  19.28  19.37  32,963 
10/24/2024 19.52  19.52  19.21  19.32  25,117 
10/23/2024 19.57  19.64  19.33  19.41  21,009 
10/22/2024 19.77  19.86  19.55  19.72  13,158 
10/21/2024 19.64  20.00  19.64  19.88  15,261 
10/18/2024 19.93  19.93  19.70  19.80  14,530 
10/17/2024 20.15  20.15  19.81  19.88  28,848 
10/16/2024 20.20  20.26  20.03  20.11  11,703 
10/15/2024 20.62  20.68  20.29  20.29  26,476 
10/11/2024 20.22  20.29  19.82  19.84  16,449 
10/10/2024 19.66  20.23  19.61  20.15  19,415 

About Adobe Stock history

Adobe 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 Inc 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 stock prices may prove useful in developing a viable investing in Adobe

Adobe Stock Technical Analysis

Adobe 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.
A focus of Adobe technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Adobe trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Ceiling Movement Now

   

Price Ceiling Movement

Calculate and plot Price Ceiling Movement for different equity instruments
All  Next Launch Module

Adobe Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adobe's 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.

Complementary Tools for Adobe Stock analysis

When running Adobe's price analysis, check to measure Adobe's 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 is operating at the current time. Most of Adobe's value examination focuses on studying past and present price action to predict the probability of Adobe's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Adobe's price. Additionally, you may evaluate how the addition of Adobe to your portfolios can decrease your overall portfolio volatility.
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Global Correlations
Find global opportunities by holding instruments from different markets
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals