Weaker Buy Today ADBE ranks #1165 as BUY CANDIDATE. Stronger Buy
Today ADBE ranks #1165 as BUY CANDIDATE.

ADBE stock Adobe Systems Incorporated

ADBE stock
Adobe Systems Incorporated

March 18, 2019
Change 0.26%
Chart period: 2018-12-19 - 2019-03-18
VOLUME
Sell
TREND
Buy

MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Will ADBE stock price go up or down on Tue, 19 Mar 2019?

ADBE stock price (quote)

Monday, 18th Mar 2019

Close price at the end of the last trading day (Monday, 18th Mar 2019) of the ADBE stock was $257.76. This is 0.26% more than the trading day before Friday, 15th Mar 2019.

During day the stock fluctuated 2.39% from a day low at $253.89 to a day high of $259.96.

30 day high of the ADBE stock price was $269.80 and low was $249.10.
90 day high was $269.80 and low was $204.95.
52 week high for the Adobe Systems Incorporated - $277.61 and low - $204.95.

Historical Adobe Systems Incorporated prices

Date Open High Low Close Volume
2019-03-18 $257.11 $259.96 $253.89 $257.76 4011684
2019-03-15 $258.03 $260.00 $252.03 $257.09 12108451
2019-03-14 $265.26 $268.00 $263.52 $267.69 4550732
2019-03-13 $265.50 $269.80 $264.13 $264.38 3989323
2019-03-12 $261.86 $264.75 $259.01 $263.51 2583313
2019-03-11 $255.98 $261.46 $255.77 $260.96 2555579
2019-03-08 $251.49 $255.02 $249.10 $254.74 2182444
2019-03-07 $255.77 $257.49 $253.29 $255.46 2875643
2019-03-06 $257.40 $259.49 $253.84 $256.40 1891243
2019-03-05 $259.00 $259.87 $256.37 $257.38 2068082
2019-03-04 $266.70 $267.00 $254.08 $258.16 2929401
2019-03-01 $265.75 $266.24 $261.50 $264.01 2556570
2019-02-28 $262.40 $266.24 $261.76 $262.50 2964531
2019-02-27 $259.77 $263.08 $256.52 $262.90 2208879
2019-02-26 $258.00 $262.58 $256.37 $261.22 2503869
2019-02-25 $261.50 $262.98 $258.18 $258.62 1741501
2019-02-22 $257.61 $260.24 $257.61 $258.90 1908535
2019-02-21 $257.30 $259.35 $255.12 $257.76 2507296
2019-02-20 $258.13 $260.99 $255.92 $258.10 2369379
2019-02-19 $258.98 $260.06 $256.45 $257.81 3364702
2019-02-15 $260.34 $260.97 $258.07 $259.45 2900810
2019-02-14 $259.40 $261.71 $258.01 $260.14 1689900
2019-02-13 $263.13 $263.36 $259.37 $260.23 1746706
2019-02-12 $260.15 $262.25 $258.67 $261.37 2513350
2019-02-11 $258.89 $259.90 $256.19 $258.39 3226942
2019-02-08 $251.39 $257.05 $250.64 $257.00 2511610
2019-02-07 $251.33 $254.31 $250.28 $253.74 2011341
2019-02-06 $255.06 $255.93 $250.71 $254.35 2319380
2019-02-05 $256.74 $258.56 $254.01 $254.82 2916225
2019-02-04 $248.56 $256.99 $248.06 $254.74 3638348
2019-02-01 $247.82 $251.04 $246.10 $247.38 2898487
2019-01-31 $243.00 $249.00 $243.00 $247.82 4837408
2019-01-30 $240.16 $243.00 $238.87 $242.67 2403315
2019-01-29 $241.81 $242.87 $237.27 $238.27 1895707
2019-01-28 $241.00 $243.22 $239.35 $241.85 2093591
2019-01-25 $244.99 $247.10 $243.43 $244.95 3793132
2019-01-24 $245.62 $245.98 $241.18 $242.56 3315259
2019-01-23 $244.91 $248.16 $240.60 $245.14 1976263
2019-01-22 $245.13 $245.61 $241.19 $243.85 4043799
2019-01-18 $247.45 $250.68 $244.45 $247.51 3684396
2019-01-17 $240.13 $245.04 $238.78 $244.40 2823967
2019-01-16 $243.60 $244.00 $239.68 $241.95 2839779
2019-01-15 $237.90 $243.93 $237.26 $242.36 3464254
2019-01-14 $235.33 $236.26 $231.96 $234.56 2537679
2019-01-11 $235.71 $239.32 $235.23 $237.55 3175957
2019-01-10 $233.77 $238.04 $231.71 $237.77 2647033
2019-01-09 $234.01 $238.59 $232.00 $235.43 3575213
2019-01-08 $232.65 $233.77 $228.33 $232.68 3616534
2019-01-07 $229.95 $232.60 $227.29 $229.26 3610678
2019-01-04 $219.84 $227.65 $217.48 $226.19 4002932