Adobe Inc Stock Price History

ADBE Stock   14.38  0.04  0.28%   
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 14.38, as last reported on the 19th of July, with the highest price reaching 14.48 and the lowest price hitting 14.32 during the day. At this point, Adobe is out of control. Adobe Inc secures Sharpe Ratio (or Efficiency) of 0.0699, which signifies that the company had a 0.0699 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Adobe Inc, which you can use to evaluate the volatility of the firm. Please confirm Adobe's Mean Deviation of 1.08, downside deviation of 1.96, and Risk Adjusted Performance of 0.049 to double-check if the risk estimate we provide is consistent with the expected return of 0.11%.
  
Adobe Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0699

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskADBEHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.53
  actual daily
13
87% of assets are more volatile

Expected Return

 0.11
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average Adobe is performing at about 5% of its full potential. 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 it to a well-diversified portfolio.
Price Book
13.2865
Book Value
26.81
Enterprise Value
214.3 B
Enterprise Value Ebitda
16.5906
Price Sales
9.4163

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 PriceMay 20, 202516.48
Lowest PriceJuly 16, 202514.23

Adobe July 19, 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 1.00 
Adobe Price Action Indicator(0.04)
Adobe Price Daily Balance Of Power(0.25)

Adobe July 19, 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 Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.95 with a coefficient of variation of 5.61. The prices are distributed with arithmetic mean of 15.24. The median price for the last 90 days is 15.13.
OpenHighLowCloseVolume
07/19/2025
 14.48  14.48  14.32  14.38 
07/18/2025
 14.48  14.48  14.32  14.38  10,012 
07/17/2025
 14.24  14.42  14.15  14.42  28,767 
07/16/2025
 14.38  14.38  14.13  14.23  18,717 
07/15/2025
 14.51  14.51  14.31  14.33  19,666 
07/14/2025 14.33  14.43  14.20  14.43  29,412 
07/11/2025
 14.60  14.60  14.27  14.30  69,951 
07/10/2025
 14.71  14.71  14.37  14.62  31,944 
07/09/2025
 15.17  15.17  14.60  14.70  61,241 
07/08/2025
 14.79  15.18  14.79  15.01  30,836 
07/07/2025 14.96  15.04  14.79  14.84  64,498 
07/04/2025
 14.96  15.06  14.90  15.04  20,682 
07/03/2025 14.96  15.07  14.93  14.93  28,309 
07/02/2025
 15.18  15.21  14.68  14.90  105,877 
06/30/2025
 15.21  15.36  15.17  15.24  16,236 
06/27/2025 15.25  15.35  15.16  15.20  27,174 
06/26/2025
 15.32  15.35  15.08  15.17  30,266 
06/25/2025
 15.17  15.26  15.12  15.26  19,055 
06/24/2025 15.12  15.12  14.91  15.06  37,693 
06/23/2025
 14.74  14.97  14.73  14.96  20,867 
06/20/2025
 15.02  15.02  14.73  14.85  31,885 
06/19/2025
 14.90  15.07  14.75  15.02  8,353 
06/18/2025
 15.16  15.17  14.88  14.90  55,384 
06/17/2025
 15.71  15.75  15.05  15.09  103,796 
06/16/2025 15.46  15.83  15.41  15.83  35,421 
06/13/2025
 15.55  15.66  15.13  15.46  113,687 
06/12/2025
 16.23  16.41  16.21  16.34  36,432 
06/11/2025 16.38  16.38  16.20  16.28  17,330 
06/10/2025
 16.32  16.42  16.32  16.40  10,026 
06/09/2025
 16.48  16.50  16.39  16.43  10,671 
06/06/2025
 16.43  16.48  16.43  16.44  9,057 
06/05/2025 16.36  16.61  16.36  16.38  8,220 
06/04/2025
 16.37  16.38  16.26  16.32  5,548 
06/03/2025
 15.95  16.28  15.91  16.28  54,775 
06/02/2025
 16.25  16.25  15.69  15.92  86,282 
05/30/2025
 16.35  16.46  16.30  16.39  4,395 
05/29/2025 16.32  16.34  16.23  16.31  8,131 
05/28/2025
 16.36  16.40  16.25  16.28  12,803 
05/27/2025
 16.25  16.36  16.25  16.32  14,596 
05/26/2025
 16.10  16.47  16.10  16.35  2,482 
05/23/2025
 16.23  16.23  16.08  16.10  6,752 
05/22/2025
 16.34  16.47  16.30  16.37  53,475 
05/21/2025
 16.44  16.67  16.30  16.37  13,142 
05/20/2025
 16.55  16.55  16.34  16.48  77,956 
05/16/2025
 16.25  16.60  16.25  16.42  23,048 
05/15/2025
 15.80  15.96  15.79  15.94  11,508 
05/14/2025
 15.66  15.79  15.66  15.79  9,473 
05/13/2025
 15.60  15.77  15.58  15.69  18,618 
05/12/2025
 15.64  15.69  15.53  15.59  27,681 
05/09/2025
 15.19  15.32  15.14  15.14  8,297 
05/08/2025
 15.42  15.42  15.13  15.13  9,497 
05/07/2025
 15.25  15.30  15.08  15.30  14,836 
05/06/2025
 14.95  15.24  14.86  15.16  72,610 
05/05/2025
 15.01  15.19  15.00  15.05  17,048 
05/02/2025
 15.00  15.10  14.98  15.04  16,789 
05/01/2025
 14.99  15.03  14.79  14.80  10,549 
04/30/2025
 14.52  14.73  14.38  14.73  6,251 
04/29/2025
 14.56  14.76  14.52  14.68  9,006 
04/28/2025
 14.62  14.62  14.48  14.57  11,207 
04/25/2025
 14.32  14.58  14.27  14.27  2,369 
04/24/2025
 13.88  14.27  13.88  14.27  11,496 

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 Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
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.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Commodity Directory
Find actively traded commodities issued by global exchanges
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Equity Valuation
Check real value of public entities based on technical and fundamental data
FinTech Suite
Use AI to screen and filter profitable investment opportunities