Adobe Rg
ADBE
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
07/16/2026 - 02:00:00
Bid
07/16/2026 - 14:20:17
Bid
Volume 		Ask
07/16/2026 - 14:20:17
Ask
Volume
224.56
+3.78 ( +1.71% )
226.74
40
228.00
160
More information
Analysis by TheScreener
14.07.2026
Evaluation Neutral  
Interest Strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
07/16/2026 14:18 8 227.70
07/16/2026 14:18 2 227.70
07/16/2026 14:18 1 227.73
07/16/2026 14:18 36 227.73
07/16/2026 14:18 80 227.73
07/16/2026 14:18 80 227.73
07/16/2026 14:18 77 227.73
07/16/2026 14:18 3 227.74
07/16/2026 14:18 77 227.74
07/16/2026 14:18 3 227.74
07/16/2026 14:18 20 227.74
07/16/2026 14:18 20 227.74
07/16/2026 14:18 10 227.74
07/16/2026 14:18 50 227.77
07/16/2026 14:16 69 227.90
07/16/2026 14:16 11 227.90
07/16/2026 14:14 2 227.70
07/16/2026 14:11 10 227.96
07/16/2026 14:11 959 228.20
07/16/2026 14:11 4 228.20
07/16/2026 14:11 10 228.18
07/16/2026 14:11 1 228.03
07/16/2026 14:08 11 228.05
07/16/2026 14:08 16 228.01
07/16/2026 14:08 27 228.00
07/16/2026 14:04 1 227.67
07/16/2026 13:59 50 228.02
07/16/2026 13:59 50 228.02
07/16/2026 13:59 35 228.06
07/16/2026 13:59 50 228.21
07/16/2026 13:54 150 228.38
07/16/2026 13:54 50 228.33
07/16/2026 13:53 50 228.00
07/16/2026 13:53 10 228.00
07/16/2026 13:53 10 228.05
07/16/2026 13:53 10 228.01
07/16/2026 13:53 80 227.99
07/16/2026 13:52 965 228.00
07/16/2026 13:52 25 228.00
07/16/2026 13:52 10 227.95
07/16/2026 13:51 1 227.60
07/16/2026 13:49 4 228.04
07/16/2026 13:49 4 228.01
07/16/2026 13:42 1 227.63
07/16/2026 13:42 4 227.73
07/16/2026 13:42 20 227.73
07/16/2026 13:39 1 227.75
07/16/2026 13:17 50 228.51
07/16/2026 13:16 3 228.66
07/16/2026 13:15 15 228.67
07/16/2026 13:15 131 228.66
07/16/2026 13:15 12 228.85
07/16/2026 13:15 10 228.84
07/16/2026 13:02 200 228.31
07/16/2026 13:02 223 228.31
07/16/2026 13:02 40 228.32
07/16/2026 13:02 26 228.32
07/16/2026 13:02 80 228.33
07/16/2026 13:02 50 228.36
07/16/2026 13:02 10 228.41
07/16/2026 13:02 10 228.63
07/16/2026 13:02 1 228.65
07/16/2026 13:02 19 228.55
07/16/2026 13:02 1 228.55
07/16/2026 13:02 25 228.25
07/16/2026 13:01 1 228.00
07/16/2026 13:01 1 227.96
07/16/2026 13:01 1 227.96
07/16/2026 13:01 1 227.96
07/16/2026 13:00 194 227.65
07/16/2026 13:00 1 227.60
07/16/2026 12:56 10 227.60
07/16/2026 12:53 26 227.60
07/16/2026 12:53 26 227.60
07/16/2026 12:52 26 227.60
07/16/2026 12:52 26 227.60
07/16/2026 12:50 56 227.65
07/16/2026 12:50 1 227.64
07/16/2026 12:49 3 227.59
07/16/2026 12:49 2 227.50
07/16/2026 12:49 4 227.48
07/16/2026 12:49 14 227.43
07/16/2026 12:47 10 227.19
07/16/2026 12:47 10 227.19
07/16/2026 12:47 10 227.19
07/16/2026 12:47 14 227.19
07/16/2026 12:43 1 226.83
07/16/2026 12:37 10 227.14
07/16/2026 12:35 4 227.12
07/16/2026 12:35 2 226.85
07/16/2026 12:29 2 227.20
07/16/2026 12:29 50 227.00
07/16/2026 12:29 1 227.00
07/16/2026 12:29 25 227.05
07/16/2026 12:29 60 227.20
07/16/2026 12:29 5 227.20
07/16/2026 12:24 30 227.20
07/16/2026 12:22 89 227.20
07/16/2026 12:22 10 227.20
07/16/2026 12:01 40 227.26
07/16/2026 12:01 10 227.22
07/16/2026 12:01 10 227.20
07/16/2026 11:59 8 227.20
07/16/2026 11:59 2 227.18
07/16/2026 11:52 10 227.08
07/16/2026 11:49 5 227.00
07/16/2026 11:45 25 227.00
07/16/2026 11:43 19 226.83
07/16/2026 11:40 1 226.83
07/16/2026 11:23 5 227.11
07/16/2026 11:18 5 227.16
07/16/2026 11:14 10 227.31
07/16/2026 11:08 1 227.11
07/16/2026 11:02 2 227.31
07/16/2026 10:58 5 227.59
07/16/2026 10:58 5 227.61
07/16/2026 10:54 42 227.60
07/16/2026 10:54 10 227.61
07/16/2026 10:54 5 227.65
07/16/2026 10:53 53 228.00
07/16/2026 10:53 15 228.00
07/16/2026 10:53 10 227.94
07/16/2026 10:51 58 227.57
07/16/2026 10:51 20 227.57
07/16/2026 10:50 10 227.50
07/16/2026 10:50 40 227.50
07/16/2026 10:50 40 227.49
07/16/2026 10:50 24 227.49
07/16/2026 10:49 4 227.49
07/16/2026 10:49 4 227.49
07/16/2026 10:48 50 227.44
07/16/2026 10:48 10 227.40
07/16/2026 10:48 18 227.23
07/16/2026 10:45 1 227.49
07/16/2026 10:45 4 227.46
07/16/2026 10:45 10 227.20
07/16/2026 10:45 2 227.20
07/16/2026 10:41 11 226.99
07/16/2026 10:40 1 226.99
07/16/2026 10:34 19 227.07
07/16/2026 10:34 160 226.97
07/16/2026 10:33 28 226.96
07/16/2026 10:33 33 226.95
07/16/2026 10:31 155 226.97
07/16/2026 10:31 50 226.99
07/16/2026 10:31 10 227.00
07/16/2026 10:31 5 227.14
07/16/2026 10:31 50 227.02
07/16/2026 10:31 5 227.03
07/16/2026 10:31 80 227.03
07/16/2026 10:30 5 227.48
07/16/2026 10:30 6 227.50
07/16/2026 10:28 1 227.26
07/16/2026 10:28 1 227.26
07/16/2026 10:19 67 227.59
07/16/2026 10:19 26 227.60
07/16/2026 10:19 7 227.59
07/16/2026 10:19 260 227.59
07/16/2026 10:19 50 227.60
07/16/2026 10:19 50 227.61
07/16/2026 10:19 12 227.59
07/16/2026 10:19 58 227.60
07/16/2026 10:19 10 227.64
07/16/2026 10:18 80 227.59
07/16/2026 10:18 10 227.58
07/16/2026 10:18 50 227.59
07/16/2026 10:18 10 227.72
07/16/2026 10:18 10 227.74
07/16/2026 10:15 20 227.59
07/16/2026 10:15 10 227.62
07/16/2026 10:15 10 227.72
07/16/2026 10:14 25 227.80
07/16/2026 10:12 2 227.50
07/16/2026 10:12 23 227.50
07/16/2026 10:12 2 227.46
07/16/2026 10:09 1 227.46
07/16/2026 10:06 8 227.03
07/16/2026 10:05 4 226.80
07/16/2026 10:05 13 226.89
07/16/2026 10:05 25 226.75
07/16/2026 10:02 10 226.36
07/16/2026 10:01 1 226.17
07/16/2026 10:01 1 226.17
07/16/2026 10:01 25 226.72
07/16/2026 10:01 20 226.72
07/16/2026 10:01 20 226.72
07/16/2026 10:01 15 226.72
07/16/2026 10:01 5 226.66
07/16/2026 10:01 20 226.66
07/16/2026 10:01 25 226.66
07/16/2026 10:00 1 225.89
07/16/2026 10:00 12 226.00
07/16/2026 10:00 13 226.00
07/16/2026 10:00 20 226.00
07/16/2026 10:00 80 226.00