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.
Adobe |
Sharpe Ratio = 0.0699
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | ADBE | High Risk | Huge 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 Price | May 20, 2025 | 16.48 |
Lowest Price | July 16, 2025 | 14.23 |
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
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.Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Volatility Analysis Now
Volatility AnalysisGet 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.
Risk Adjusted Performance | 0.049 | |||
Jensen Alpha | 0.0705 | |||
Total Risk Alpha | (0.15) | |||
Sortino Ratio | (0.03) | |||
Treynor Ratio | (1.31) |
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'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 |