Adobe Inc.
ADBE
NGS
Sector: Technology
Industry: Software - Application
402.86
USD
-2.59
(-0.64%)
Optionable: Yes Market Cap: 185,707 M 90-day average vol: 3,632,548
Previous close: 405.45 Open: 399.74 Bid: 402.5 Ask: 402.5
52 week range
370.27 699.54
Last updated: Tuesday 17th May 2022
Valuation
Price per Sales TTM ($) | 11.51 |
Price per Book TTM ($) | 12.93 |
PE Ratio (TTM) | 37.40 |
Book Value per Share ($) | 30.29 |
5 Year PE Range | 43.3 , 69.4 |
Returns
7 Day Return | 6.88% | |
1 Month Return | -5.31% | |
3 Month Return | -15.98% | |
1 Year Return | -16.55% | |
3 Year Return | 43.96% | |
5 Year Return | 199.90% | |
YTD Return | -28.96% |
Risk
Custom Beta One Year | 0.00 |
Custom Beta Three Years | 0.00 |
Beneish M Score | -2.59 |
Altman Z Score | 11.54 |
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 47.24 |
14 Day SMA ($) | 398.59 |
14 Day EMA ($) | 400.50 |
Money Flow Index | 68.53 |
Average True Range | 18.56 |
50 Day SMA ($) | 426.77 |
200 Day SMA ($) | 551.35 |
ADX | 62.69 |
MACD | -10.88 |
Growth
Free Cash Flow QoQ Growth | 50.27% |
Free Cash Flow YoY Growth | 29.65% |
Revenue YoY Growth | 22.67% |
EPS QoQ Growth | 1.97% |
Revenue QoQ Growth | 4.45% |
EPS YoY Growth | -7.68% |
Profitability
Gogo (GOGO) Q4 Earnings and Revenues Surpass Estimates
Yahoo Finance 3/3/2022
2 Top Stocks in Creativity Worth Considering
Yahoo Finance 3/1/2022
Buy and Hold SPDR S&P 500 Stock for the Next 3 to 5 Years
Yahoo Finance 2/28/2022
Adobe Inc. (NASDAQ:ADBE) has some Competition, but the Fundamentals Indicate that there is No Need for Concern
Yahoo Finance 2/28/2022
Adobe Systems (ADBE) Gains But Lags Market: What You Should Know
Yahoo Finance 2/25/2022
Adobe said not interested in Zendesk acquisition, CNBC says
Seeking Alpha 2/25/2022
10 Stocks to Buy Now According to Hari Hariharan’s NWI Management
Yahoo Finance 2/25/2022
At US$464, Is It Time To Put Adobe Inc. (NASDAQ:ADBE) On Your Watch List?
Yahoo Finance 2/25/2022
Adobe: Strong Buy For This Software Leader
Seeking Alpha 2/25/2022
Could Unity Become The Next Adobe?
Yahoo Finance 2/24/2022
Adobe: A Potential Bottom On The Horizon
Seeking Alpha 2/23/2022
Adobe donates $20 million to social justice nonprofits
Yahoo Finance 2/23/2022
Buy the Dip in SaaS Juggernaut Adobe Stock
Yahoo Finance 2/23/2022
Adobe: Down 37% From Highs, 32x Earnings, Aggressive Share Repurchases
Seeking Alpha 2/23/2022
2 Top Metaverse Stocks That Trillion-Dollar Asset Managers Are Buying
Yahoo Finance 2/23/2022
Is the Pharmacy Dying?
Yahoo Finance 2/23/2022
Technology Stocks Crash: 10 Biggest Losers
Yahoo Finance 2/23/2022
Trendlast: -0.852
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 426.7662 | -8.834 | -0.852 | -0.579 | Declining Trend | 426.77 | 426.77 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| ADBE | Forward 20 | 402.86 | Declining Trend | -0.852 | 2640928 |
| ADBE | Forward 19 | 402.86 | Declining Trend | -1.292 | 2640928 |
| ADBE | Forward 18 | 402.86 | Declining Trend | -1.4 | 2640928 |
| ADBE | Forward 17 | 402.86 | Declining Trend | -1.593 | 2640928 |
| ADBE | Forward 16 | 402.86 | Declining Trend | -1.585 | 2640928 |
| ADBE | Forward 15 | 402.86 | Declining Trend | -1.635 | 2640928 |
| ADBE | Forward 14 | 402.86 | Declining Trend | -1.58 | 2640928 |
| ADBE | Forward 13 | 402.86 | Declining Trend | -1.824 | 2640928 |
| ADBE | Forward 12 | 402.86 | Declining Trend | -1.771 | 2640928 |
| ADBE | Forward 11 | 402.86 | Declining Trend | -1.613 | 2640928 |
| ADBE | Forward 10 | 402.86 | Declining Trend | -1.494 | 2640928 |
| ADBE | Forward 9 | 402.86 | Declining Trend | -1.442 | 2640928 |
| ADBE | Forward 8 | 402.86 | Declining Trend | -0.83 | 2640928 |
| ADBE | Forward 7 | 402.86 | Declining Trend | -2.51 | 2640928 |
| ADBE | Forward 6 | 402.86 | Declining Trend | -2.426 | 2640928 |
| ADBE | Forward 5 | 402.86 | Declining Trend | -2.566 | 2640928 |
| ADBE | Forward 4 | 402.86 | Declining Trend | -2.62 | 2640928 |
| ADBE | Forward 3 | 402.86 | Declining Trend | -2.55 | 2640928 |
| ADBE | Forward 2 | 402.86 | Declining Trend | -2.155 | 2640928 |
| ADBE | Forward 1 | 402.86 | Declining Trend | -2.246 | 2640928 |
| ADBE | 2022-05-16 | 402.86 | Declining Trend | -2.42 | 2640928 |
| ADBE | 2022-05-13 | 405.45 | Declining Trend | -3.109 | 3348512 |
| ADBE | 2022-05-12 | 388.49 | Declining Trend | -3.718 | 4027658 |
| ADBE | 2022-05-11 | 379.33 | Declining Trend | -4.246 | 3818575 |
| ADBE | 2022-05-10 | 393.03 | Declining Trend | -3.765 | 5327901 |
| ADBE | 2022-05-09 | 376.91 | Declining Trend | -4.656 | 4218250 |
| ADBE | 2022-05-06 | 391.01 | Declining Trend | -4.177 | 3518477 |
| ADBE | 2022-05-05 | 400.51 | Declining Trend | -4.105 | 3488027 |
| ADBE | 2022-05-04 | 423.35 | Declining Trend | -3.245 | 3302740 |
| ADBE | 2022-05-03 | 407.58 | Declining Trend | -3.447 | 2190236 |
| ADBE | 2022-05-02 | 407.29 | Declining Trend | -3.062 | 2998745 |
| ADBE | 2022-04-29 | 395.95 | Declining Trend | -3.464 | 3026634 |
| ADBE | 2022-04-28 | 410.53 | Declining Trend | -2.432 | 2569954 |
| ADBE | 2022-04-27 | 397.9 | Declining Trend | -4.609 | 3066376 |
| ADBE | 2022-04-26 | 399.12 | Declining Trend | -4.113 | 2803639 |
| ADBE | 2022-04-25 | 413.95 | Declining Trend | -3.955 | 3352499 |
| ADBE | 2022-04-22 | 408.67 | Declining Trend | -4.214 | 3191610 |
| ADBE | 2022-04-21 | 417.48 | Declining Trend | -3.981 | 2380964 |
| ADBE | 2022-04-20 | 428.11 | Declining Trend | -3.488 | 2092401 |
| ADBE | 2022-04-19 | 436.4 | Declining Trend | -3.25 | 1958678 |
| ADBE | 2022-04-18 | 425.47 | Declining Trend | -3.985 | 2587134 |
| ADBE | 2022-04-14 | 420.44 | Declining Trend | -4.706 | 2597004 |
| ADBE | 2022-04-13 | 431.67 | Declining Trend | -4.337 | 3031127 |
| ADBE | 2022-04-12 | 426.77 | Declining Trend | -4.241 | 2183136 |
| ADBE | 2022-04-11 | 434.44 | Declining Trend | -4.276 | 2913796 |
| ADBE | 2022-04-08 | 445.34 | Declining Trend | -3.995 | 2260687 |
| ADBE | 2022-04-07 | 452.72 | Declining Trend | -4.761 | 2732524 |
| ADBE | 2022-04-06 | 444.33 | Declining Trend | -5.254 | 3778481 |
| ADBE | 2022-04-05 | 458.58 | Declining Trend | -4.753 | 2425892 |
| ADBE | 2022-04-04 | 468.81 | Declining Trend | -4.19 | 2975096 |
| ADBE | 2022-04-01 | 458.19 | Declining Trend | -4.006 | 2718422 |
| ADBE | 2022-03-31 | 455.62 | Declining Trend | -4.182 | 4126496 |
| ADBE | 2022-03-30 | 460.06 | Declining Trend | -3.382 | 3889225 |
| ADBE | 2022-03-29 | 466.33 | Declining Trend | -4.887 | 4308624 |
| ADBE | 2022-03-28 | 450.01 | Declining Trend | -5.059 | 4457535 |
| ADBE | 2022-03-25 | 431.62 | Declining Trend | -6.117 | 3281152 |
| ADBE | 2022-03-24 | 432.14 | Declining Trend | -6.135 | 5544251 |
| ADBE | 2022-03-23 | 422.9 | Declining Trend | -6.681 | 13979763 |
| ADBE | 2022-03-22 | 466.45 | Declining Trend | -0.579 | 5377001 |
| ADBE | 2022-03-21 | 453.59 | Declining Trend | -2.925 | 3704194 |
| ADBE | 2022-03-18 | 453.33 | Declining Trend | -3.211 | 5898143 |
| ADBE | 2022-03-17 | 444.36 | Declining Trend | -4.933 | 3556732 |
| ADBE | 2022-03-16 | 442.36 | Declining Trend | -4.947 | 4141181 |
| ADBE | 2022-03-15 | 421.66 | Declining Trend | -5.268 | 3201730 |
| ADBE | 2022-03-14 | 411.5 | Declining Trend | -5.865 | 3731582 |
| ADBE | 2022-03-11 | 416.38 | Declining Trend | -5.78 | 4434498 |
| ADBE | 2022-03-10 | 438.95 | Declining Trend | -5.453 | 2722310 |
| ADBE | 2022-03-09 | 450.87 | Declining Trend | -5.303 | 2905656 |
| ADBE | 2022-03-08 | 431.53 | Declining Trend | -6.775 | 3734842 |
| ADBE | 2022-03-07 | 437.97 | Declining Trend | -6.298 | 3676072 |
| ADBE | 2022-03-04 | 452.13 | Declining Trend | -5.571 | 2752177 |
| ADBE | 2022-03-03 | 459.08 | Declining Trend | -5.689 | 2906318 |
| ADBE | 2022-03-02 | 471.18 | Declining Trend | -4.675 | 2948450 |
| ADBE | 2022-03-01 | 466.68 | Declining Trend | -5.069 | 3352760 |
| ADBE | 2022-02-28 | 467.68 | Declining Trend | -4.658 | 3302341 |
| ADBE | 2022-02-25 | 465.54 | Declining Trend | -5.022 | 2869739 |
| ADBE | 2022-02-24 | 463.82 | Declining Trend | -5.323 | 6448772 |
| ADBE | 2022-02-23 | 429.45 | Declining Trend | -7.458 | 4263021 |
| ADBE | 2022-02-22 | 438.4 | Declining Trend | -7.276 | 4287637 |
| ADBE | 2022-02-18 | 442.56 | Declining Trend | -8.834 | 5194162 |
| ADBE | 2022-02-17 | 457.71 | Declining Trend | -8.237 | 4021128 |
| ADBE | 2022-02-16 | 477.7 | Declining Trend | -8.371 | 3750472 |
| ADBE | 2022-02-15 | 479.5 | Declining Trend | -8.119 | 3745338 |
| ADBE | 2022-02-14 | 474.01 | Declining Trend | -7.942 | 3372122 |
| ADBE | 2022-02-11 | 473.97 | Declining Trend | -8.259 | 5026970 |
| ADBE | 2022-02-10 | 495.02 | Declining Trend | -7.162 | 4735802 |
| ADBE | 2022-02-09 | 521.75 | Declining Trend | -6.51 | 2542201 |
| ADBE | 2022-02-08 | 511.31 | Declining Trend | -6.934 | 3205743 |
| ADBE | 2022-02-07 | 507.1 | Declining Trend | -7.895 | 3120737 |
| ADBE | 2022-02-04 | 513.54 | Declining Trend | -7.377 | 2583714 |
| ADBE | 2022-02-03 | 510.83 | Declining Trend | -7.257 | 3058710 |
| ADBE | 2022-02-02 | 533.09 | Declining Trend | -6.954 | 2494142 |
| ADBE | 2022-02-01 | 535.98 | Declining Trend | -6.72 | 2307434 |
| ADBE | 2022-01-31 | 534.3 | Declining Trend | -6.929 | 3995098 |
| ADBE | 2022-01-28 | 518.16 | Declining Trend | -7.161 | 4339027 |
| ADBE | 2022-01-27 | 493.05 | Declining Trend | -8.371 | 5870522 |
| ADBE | 2022-01-26 | 500.81 | Declining Trend | -7.953 | 4449496 |
| ADBE | 2022-01-25 | 502.72 | Declining Trend | -7.747 | 4051522 |
| ADBE | 2022-01-24 | 519.66 | Declining Trend | -7.287 | 7555213 |
| ADBE | 2022-01-21 | 499.91 | Declining Trend | -10.53 | 4276067 |
| ADBE | 2022-01-20 | 510.85 | Declining Trend | -9.906 | 3208136 |
| ADBE | 2022-01-19 | 516.58 | Declining Trend | -10.282 | 2985891 |
| ADBE | 2022-01-18 | 513.34 | Declining Trend | -10.248 | 3461507 |
| ADBE | 2022-01-14 | 520.6 | Declining Trend | -9.546 | 2659825 |
| ADBE | 2022-01-13 | 516.9 | Declining Trend | -9.854 | 3406500 |
| ADBE | 2022-01-12 | 532.37 | Declining Trend | -9.273 | 2901791 |
| ADBE | 2022-01-11 | 529.89 | Declining Trend | -9.802 | 3422161 |
| ADBE | 2022-01-10 | 525.83 | Declining Trend | -10.092 | 5429694 |
| ADBE | 2022-01-07 | 510.7 | Declining Trend | -11.691 | 3605411 |
| ADBE | 2022-01-06 | 514.12 | Declining Trend | -11.394 | 3913592 |
| ADBE | 2022-01-05 | 514.43 | Declining Trend | -11.416 | 7394814 |
| ADBE | 2022-01-04 | 554.0 | Declining Trend | -8.943 | 4344805 |
| ADBE | 2022-01-03 | 564.37 | Declining Trend | -8.296 | 2863488 |
| ADBE | 2021-12-31 | 567.06 | Declining Trend | -8.232 | 1581578 |
| ADBE | 2021-12-30 | 570.53 | Declining Trend | -8.144 | 1564633 |
| ADBE | 2021-12-29 | 569.29 | Declining Trend | -8.485 | 2484190 |
| ADBE | 2021-12-28 | 569.36 | Declining Trend | -8.673 | 2108375 |
| ADBE | 2021-12-27 | 577.68 | Declining Trend | -8.458 | 1980504 |
| ADBE | 2021-12-23 | 569.62 | Declining Trend | -8.745 | 2147722 |
| ADBE | 2021-12-22 | 563.98 | Declining Trend | -10.923 | 4526208 |
| ADBE | 2021-12-21 | 557.52 | Declining Trend | -10.9 | 4104714 |
| ADBE | 2021-12-20 | 549.77 | Declining Trend | -11.883 | 3441126 |
| ADBE | 2021-12-17 | 556.64 | Declining Trend | -11.645 | 8014024 |
| ADBE | 2021-12-16 | 566.09 | Declining Trend | -10.621 | 10961245 |
| ADBE | 2021-12-15 | 630.33 | Declining Trend | -3.678 | 4288818 |
| ADBE | 2021-12-14 | 614.86 | Declining Trend | -4.285 | 5934156 |
| ADBE | 2021-12-13 | 658.3 | Declining Trend | -1.51 | 3829357 |
| ADBE | 2021-12-10 | 654.45 | Declining Trend | -1.704 | 2872975 |
| ADBE | 2021-12-09 | 632.57 | Declining Trend | -3.096 | 2550690 |
| ADBE | 2021-12-08 | 653.1 | Declining Trend | -2.369 | 2416232 |
| ADBE | 2021-12-07 | 649.96 | Declining Trend | -2.511 | 3943536 |
| ADBE | 2021-12-06 | 622.04 | Declining Trend | -4.056 | 3170342 |
| ADBE | 2021-12-03 | 616.53 | Declining Trend | -3.996 | 6741841 |
| ADBE | 2021-12-02 | 671.88 | Declining Trend | -0.309 | 2675408 |
| ADBE | 2021-12-01 | 657.41 | Declining Trend | -0.705 | 2832765 |
| ADBE | 2021-11-30 | 669.85 | Declining Trend | -0.722 | 4703616 |
| ADBE | 2021-11-29 | 687.49 | Declining Trend | -0.144 | 2728844 |
| ADBE | 2021-11-26 | 662.1 | Declining Trend | -0.756 | 2203960 |
| ADBE | 2021-11-24 | 668.32 | Declining Trend | -0.558 | 2426821 |
| ADBE | 2021-11-23 | 665.16 | Declining Trend | -0.931 | 2504127 |
| ADBE | 2021-11-22 | 673.57 | Declining Trend | -0.531 | 2285511 |
| ADBE | 2021-11-19 | 688.37 | Declining Trend | -0.179 | 3070548 |
| ADBE | 2021-11-18 | 670.96 | Declining Trend | -0.702 | 1494358 |
| ADBE | 2021-11-17 | 670.67 | Declining Trend | -0.626 | 1221871 |
| ADBE | 2021-11-16 | 671.03 | Declining Trend | -0.595 | 1421950 |
| ADBE | 2021-11-15 | 659.73 | Declining Trend | -0.719 | 1077608 |
| ADBE | 2021-11-12 | 657.6 | Declining Trend | -0.814 | 1286806 |
| ADBE | 2021-11-11 | 643.17 | Declining Trend | -1.066 | 1271194 |
| ADBE | 2021-11-10 | 647.5 | Declining Trend | -0.826 | 2038209 |
| ADBE | 2021-11-09 | 667.92 | Declining Trend | -0.333 | 1128004 |
| ADBE | 2021-11-08 | 666.02 | Declining Trend | -0.338 | 1497363 |
| ADBE | 2021-11-05 | 662.72 | Declining Trend | -0.626 | 2517646 |
| ADBE | 2021-11-04 | 674.08 | Declining Trend | -0.26 | 2480616 |
| ADBE | 2021-11-03 | 655.18 | Declining Trend | -0.725 | 1970703 |
| ADBE | 2021-11-02 | 640.4 | Declining Trend | -1.038 | 1769966 |
| ADBE | 2021-11-01 | 640.2 | Declining Trend | -1.369 | 2215757 |
| ADBE | 2021-10-29 | 650.36 | Declining Trend | -1.31 | 1927887 |
| ADBE | 2021-10-28 | 639.28 | Declining Trend | -1.575 | 2085002 |
| ADBE | 2021-10-27 | 640.08 | Declining Trend | -1.489 | 1630177 |
| ADBE | 2021-10-26 | 642.5 | Declining Trend | -1.754 | 2153959 |
| ADBE | 2021-10-25 | 646.97 | Declining Trend | -1.526 | 1629369 |
| ADBE | 2021-10-22 | 643.58 | Declining Trend | -1.562 | 1786582 |
| ADBE | 2021-10-21 | 638.66 | Declining Trend | -1.643 | 1586592 |
| ADBE | 2021-10-20 | 632.37 | Declining Trend | -1.636 | 1497205 |
| ADBE | 2021-10-19 | 636.07 | Declining Trend | -1.423 | 2470024 |
| ADBE | 2021-10-18 | 622.83 | Declining Trend | -1.739 | 1905125 |
| ADBE | 2021-10-15 | 610.09 | Declining Trend | -2.066 | 1960103 |
| ADBE | 2021-10-14 | 607.51 | Declining Trend | -2.122 | 2501675 |
| ADBE | 2021-10-13 | 591.12 | Declining Trend | -2.452 | 2144405 |
| ADBE | 2021-10-12 | 580.69 | Declining Trend | -2.654 | 1740279 |
| ADBE | 2021-10-11 | 573.07 | Declining Trend | -2.789 | 1410612 |
| ADBE | 2021-10-08 | 576.86 | Declining Trend | -2.926 | 2051019 |
| ADBE | 2021-10-07 | 578.96 | Declining Trend | -2.855 | 2648546 |
| ADBE | 2021-10-06 | 570.31 | Declining Trend | -3.032 | 2043151 |
| ADBE | 2021-10-05 | 566.7 | Declining Trend | -3.101 | 2337838 |
| ADBE | 2021-10-04 | 558.49 | Declining Trend | -3.56 | 3976963 |
| ADBE | 2021-10-01 | 577.47 | Declining Trend | -2.99 | 2915254 |
| ADBE | 2021-09-30 | 575.72 | Declining Trend | -3.135 | 2747916 |
| ADBE | 2021-09-29 | 577.7 | Declining Trend | -3.031 | 2726816 |
| ADBE | 2021-09-28 | 578.77 | Declining Trend | -3.253 | 5108900 |
| ADBE | 2021-09-27 | 603.65 | Declining Trend | -1.925 | 4152187 |
| ADBE | 2021-09-24 | 622.71 | Declining Trend | -1.156 | 2809022 |
| ADBE | 2021-09-23 | 630.84 | Declining Trend | -0.94 | 2985547 |
| ADBE | 2021-09-22 | 626.08 | Declining Trend | -1.028 | 5689624 |
| ADBE | 2021-09-21 | 645.89 | Rising Trend | 0.213 | 2449253 |
| ADBE | 2021-09-20 | 641.29 | Rising Trend | 0.318 | 2637412 |
| ADBE | 2021-09-17 | 654.48 | Rising Trend | 0.667 | 3553211 |
| ADBE | 2021-09-16 | 665.11 | Rising Trend | 1.014 | 2046113 |
| ADBE | 2021-09-15 | 661.08 | Rising Trend | 0.903 | 2009337 |
| ADBE | 2021-09-14 | 645.01 | Rising Trend | 0.721 | 2150162 |
| ADBE | 2021-09-13 | 645.15 | Rising Trend | 0.715 | 2242491 |
| ADBE | 2021-09-10 | 658.94 | Rising Trend | 1.186 | 1204255 |
| ADBE | 2021-09-09 | 661.68 | Rising Trend | 1.258 | 1110228 |
| ADBE | 2021-09-08 | 663.22 | Rising Trend | 1.34 | 1368043 |
| ADBE | 2021-09-07 | 658.94 | Rising Trend | 1.315 | 1382387 |
| ADBE | 2021-09-03 | 666.59 | Rising Trend | 1.518 | 1641621 |
| ADBE | 2021-09-02 | 664.64 | Rising Trend | 1.49 | 1403452 |
| ADBE | 2021-09-01 | 665.89 | Rising Trend | 1.469 | 1261172 |
| ADBE | 2021-08-31 | 663.7 | Rising Trend | 1.408 | 1877807 |
| ADBE | 2021-08-30 | 665.99 | Rising Trend | 1.512 | 1341472 |
| ADBE | 2021-08-27 | 658.52 | Rising Trend | 1.377 | 1142619 |
| ADBE | 2021-08-26 | 652.39 | Rising Trend | 1.379 | 1619386 |
| ADBE | 2021-08-25 | 656.8 | Rising Trend | 1.575 | 1048207 |
| ADBE | 2021-08-24 | 657.24 | Rising Trend | 1.657 | 866488 |
| ADBE | 2021-08-23 | 656.86 | Rising Trend | 1.673 | 1652444 |
| ADBE | 2021-08-20 | 647.34 | Rising Trend | 1.79 | 1434000 |
| ADBE | 2021-08-19 | 637.66 | Rising Trend | 1.729 | 1693879 |
| ADBE | 2021-08-18 | 626.77 | Rising Trend | 1.514 | 1386502 |
| ADBE | 2021-08-17 | 635.01 | Rising Trend | 1.589 | 1346430 |
| ADBE | 2021-08-16 | 636.94 | Rising Trend | 1.799 | 1105563 |
| ADBE | 2021-08-13 | 637.31 | Rising Trend | 1.831 | 932829 |
| ADBE | 2021-08-12 | 634.35 | Rising Trend | 1.879 | 1163881 |
| ADBE | 2021-08-11 | 626.03 | Rising Trend | 1.858 | 1328509 |
| ADBE | 2021-08-10 | 621.74 | Rising Trend | 1.813 | 1540139 |
| ADBE | 2021-08-09 | 629.22 | Rising Trend | 1.994 | 1119124 |
| ADBE | 2021-08-06 | 631.38 | Rising Trend | 2.071 | 1127956 |
| ADBE | 2021-08-05 | 632.08 | Rising Trend | 2.046 | 1158339 |
| ADBE | 2021-08-04 | 625.68 | Rising Trend | 1.871 | 1306893 |
| ADBE | 2021-08-03 | 621.28 | Rising Trend | 1.764 | 1067408 |
| ADBE | 2021-08-02 | 618.75 | Rising Trend | 1.759 | 1467043 |
| ADBE | 2021-07-30 | 621.63 | Rising Trend | 1.729 | 1403651 |
| ADBE | 2021-07-29 | 621.7 | Rising Trend | 1.761 | 1068902 |
| ADBE | 2021-07-28 | 620.92 | Rising Trend | 1.839 | 1468103 |
| ADBE | 2021-07-27 | 618.28 | Rising Trend | 1.906 | 1540250 |
| ADBE | 2021-07-26 | 620.8 | Rising Trend | 2.018 | 1389898 |
| ADBE | 2021-07-23 | 625.87 | Rising Trend | 2.338 | 2030395 |
| ADBE | 2021-07-22 | 623.68 | Rising Trend | 2.356 | 1477891 |
| ADBE | 2021-07-21 | 612.26 | Rising Trend | 2.125 | 1381019 |
| ADBE | 2021-07-20 | 608.72 | Rising Trend | 1.98 | 1675926 |
| ADBE | 2021-07-19 | 602.05 | Rising Trend | 2.09 | 2046575 |
| ADBE | 2021-07-16 | 606.1 | Rising Trend | 2.273 | 1249738 |
| ADBE | 2021-07-15 | 606.17 | Rising Trend | 2.332 | 1618283 |
| ADBE | 2021-07-14 | 608.83 | Rising Trend | 2.481 | 1377018 |
| ADBE | 2021-07-13 | 605.01 | Rising Trend | 2.433 | 1435602 |
| ADBE | 2021-07-12 | 600.2 | Rising Trend | 2.443 | 1696279 |
| ADBE | 2021-07-09 | 604.5 | Rising Trend | 2.612 | 2145199 |
| ADBE | 2021-07-08 | 605.95 | Rising Trend | 2.619 | 1846617 |
| ADBE | 2021-07-07 | 605.77 | Rising Trend | 2.511 | 2022482 |
| ADBE | 2021-07-06 | 596.9 | Rising Trend | 2.334 | 1657567 |
| ADBE | 2021-07-02 | 593.07 | Rising Trend | 2.355 | 1744955 |
| ADBE | 2021-07-01 | 584.73 | Rising Trend | 2.233 | 1646412 |
| ADBE | 2021-06-30 | 585.64 | Rising Trend | 2.245 | 1704224 |
| ADBE | 2021-06-29 | 590.75 | Rising Trend | 2.377 | 1204806 |
| ADBE | 2021-06-28 | 588.8 | Rising Trend | 2.611 | 1713970 |
| ADBE | 2021-06-25 | 579.66 | Rising Trend | 2.496 | 2133465 |
| ADBE | 2021-06-24 | 578.26 | Rising Trend | 2.623 | 1835008 |
| ADBE | 2021-06-23 | 574.23 | Rising Trend | 2.716 | 1616933 |
| ADBE | 2021-06-22 | 575.74 | Rising Trend | 2.768 | 2370737 |
| ADBE | 2021-06-21 | 567.35 | Rising Trend | 2.483 | 2625919 |
| ADBE | 2021-06-18 | 565.59 | Rising Trend | 2.555 | 6762031 |
| ADBE | 2021-06-17 | 551.36 | Rising Trend | 1.714 | 3566351 |
| ADBE | 2021-06-16 | 543.33 | Rising Trend | 1.512 | 2842016 |
| ADBE | 2021-06-15 | 548.46 | Rising Trend | 1.784 | 2424774 |
| ADBE | 2021-06-14 | 556.95 | Rising Trend | 1.913 | 3522621 |
| ADBE | 2021-06-11 | 541.26 | Rising Trend | 1.52 | 2871289 |
| ADBE | 2021-06-10 | 535.52 | Rising Trend | 1.4 | 3152379 |
| ADBE | 2021-06-09 | 514.68 | Rising Trend | 0.899 | 1702714 |
| ADBE | 2021-06-08 | 509.2 | Rising Trend | 0.533 | 1747779 |
| ADBE | 2021-06-07 | 509.47 | Rising Trend | 0.554 | 1768754 |
| ADBE | 2021-06-04 | 504.5 | Rising Trend | 0.407 | 1644301 |
| ADBE | 2021-06-03 | 493.14 | Rising Trend | 0.109 | 1539128 |
| ADBE | 2021-06-02 | 495.77 | Rising Trend | 0.111 | 1761478 |
| ADBE | 2021-06-01 | 495.91 | Rising Trend | 0.223 | 2189020 |
| ADBE | 2021-05-28 | 504.58 | Rising Trend | 0.625 | 1924999 |
| ADBE | 2021-05-27 | 498.28 | Rising Trend | 0.392 | 2957310 |
| ADBE | 2021-05-26 | 506.98 | Rising Trend | 0.64 | 1695747 |
| ADBE | 2021-05-25 | 505.08 | Rising Trend | 0.707 | 2322468 |
| ADBE | 2021-05-24 | 497.83 | Rising Trend | 0.53 | 1831564 |
| ADBE | 2021-05-21 | 488.07 | Rising Trend | 0.253 | 1568115 |
| ADBE | 2021-05-20 | 491.67 | Rising Trend | 0.277 | 1991223 |
| ADBE | 2021-05-19 | 480.47 | Rising Trend | 0.079 | 2047511 |
| ADBE | 2021-05-18 | 480.62 | Rising Trend | 0.015 | 1395237 |
| ADBE | 2021-05-17 | 482.74 | Rising Trend | 0.155 | 1581037 |
| ADBE | 2021-05-14 | 486.56 | Rising Trend | 0.156 | 1857198 |
| ADBE | 2021-05-13 | 474.16 | Rising Trend | 0.049 | 1996532 |
| ADBE | 2021-05-12 | 472.09 | Rising Trend | 0.014 | 2399059 |
| ADBE | 2021-05-11 | 485.19 | Rising Trend | 0.502 | 2293963 |
| ADBE | 2021-05-10 | 479.38 | Rising Trend | 0.107 | 1970931 |
| ADBE | 2021-05-07 | 488.73 | Rising Trend | 0.393 | 1632407 |
| ADBE | 2021-05-06 | 483.61 | Rising Trend | 0.204 | 2537227 |
| ADBE | 2021-05-05 | 486.69 | Rising Trend | 0.348 | 1875287 |
| ADBE | 2021-05-04 | 490.7 | Rising Trend | 0.448 | 2528948 |
| ADBE | 2021-05-03 | 503.46 | Rising Trend | 0.786 | 1458698 |
| ADBE | 2021-04-30 | 508.34 | Rising Trend | 1.067 | 1950559 |
| ADBE | 2021-04-29 | 516.09 | Rising Trend | 0.974 | 1592562 |
| ADBE | 2021-04-28 | 515.48 | Rising Trend | 0.916 | 1472191 |
| ADBE | 2021-04-27 | 517.32 | Rising Trend | 1.051 | 1944013 |
| ADBE | 2021-04-26 | 515.7 | Rising Trend | 1.02 | 1387542 |
| ADBE | 2021-04-23 | 515.84 | Rising Trend | 0.955 | 2257590 |
| ADBE | 2021-04-22 | 507.29 | Rising Trend | 0.799 | 2084841 |
| ADBE | 2021-04-21 | 512.34 | Rising Trend | 0.902 | 1678305 |
| ADBE | 2021-04-20 | 514.21 | Rising Trend | 0.903 | 1677468 |
| ADBE | 2021-04-19 | 516.17 | Rising Trend | 0.936 | 1917732 |
| ADBE | 2021-04-16 | 525.08 | Rising Trend | 1.096 | 2031733 |
| ADBE | 2021-04-15 | 523.25 | Rising Trend | 1.142 | 2122337 |
| ADBE | 2021-04-14 | 510.63 | Rising Trend | 0.836 | 1956447 |
| ADBE | 2021-04-13 | 514.86 | Rising Trend | 1.152 | 2195707 |
| ADBE | 2021-04-12 | 506.03 | Rising Trend | 0.861 | 1584592 |
| ADBE | 2021-04-09 | 504.04 | Rising Trend | 0.747 | 1887016 |
| ADBE | 2021-04-08 | 499.84 | Rising Trend | 0.601 | 2026282 |
| ADBE | 2021-04-07 | 493.41 | Rising Trend | 0.401 | 1576981 |
| ADBE | 2021-04-06 | 491.34 | Rising Trend | 0.41 | 1878330 |
| ADBE | 2021-04-05 | 491.62 | Rising Trend | 0.405 | 2982522 |
| ADBE | 2021-04-01 | 483.34 | Rising Trend | 0.379 | 2664694 |
| ADBE | 2021-03-31 | 475.37 | Declining Trend | -0.129 | 3155889 |
| ADBE | 2021-03-30 | 465.46 | Declining Trend | -0.459 | 2436593 |
| ADBE | 2021-03-29 | 469.32 | Declining Trend | -0.275 | 3142203 |
| ADBE | 2021-03-26 | 469.09 | Declining Trend | -0.249 | 3615888 |
| ADBE | 2021-03-25 | 450.99 | Declining Trend | -0.955 | 3201472 |
| ADBE | 2021-03-24 | 451.51 | Declining Trend | -0.822 | 5214125 |
| ADBE | 2021-03-23 | 460.2 | Declining Trend | -0.409 | 5316974 |
| ADBE | 2021-03-22 | 452.41 | Declining Trend | -0.786 | 2944311 |
| ADBE | 2021-03-19 | 441.5 | Declining Trend | -1.18 | 3923830 |
| ADBE | 2021-03-18 | 439.18 | Declining Trend | -1.186 | 2932687 |
| ADBE | 2021-03-17 | 451.01 | Declining Trend | -0.785 | 2502732 |
| ADBE | 2021-03-16 | 450.54 | Declining Trend | -0.934 | 2618819 |
| ADBE | 2021-03-15 | 447.59 | Declining Trend | -0.886 | 2508699 |
| ADBE | 2021-03-12 | 444.3 | Declining Trend | -1.048 | 2183051 |
| ADBE | 2021-03-11 | 451.06 | Declining Trend | -0.99 | 2762233 |
| ADBE | 2021-03-10 | 437.01 | Declining Trend | -1.486 | 2747267 |
| ADBE | 2021-03-09 | 439.18 | Declining Trend | -1.552 | 3926385 |
| ADBE | 2021-03-08 | 421.2 | Declining Trend | -2.181 | 3885123 |
| ADBE | 2021-03-05 | 440.83 | Declining Trend | -1.427 | 4614971 |
| ADBE | 2021-03-04 | 439.06 | Declining Trend | -1.441 | 4486442 |
| ADBE | 2021-03-03 | 448.45 | Declining Trend | -1.279 | 2808148 |
| ADBE | 2021-03-02 | 466.59 | Declining Trend | -0.625 | 2211002 |
| ADBE | 2021-03-01 | 469.57 | Declining Trend | -0.56 | 2358980 |
| ADBE | 2021-02-26 | 459.67 | Declining Trend | -0.854 | 3154846 |
| ADBE | 2021-02-25 | 459.16 | Declining Trend | -0.961 | 3252503 |
| ADBE | 2021-02-24 | 476.62 | Declining Trend | -0.135 | 3390646 |
| ADBE | 2021-02-23 | 467.8 | Declining Trend | -0.521 | 4164345 |
| ADBE | 2021-02-22 | 467.33 | Declining Trend | -0.48 | 2510485 |
| ADBE | 2021-02-19 | 479.12 | Declining Trend | -0.331 | 2720714 |
| ADBE | 2021-02-18 | 488.37 | Rising Trend | 0.093 | 1803375 |
| ADBE | 2021-02-17 | 491.23 | Rising Trend | 0.074 | 2114019 |
| ADBE | 2021-02-16 | 501.64 | Rising Trend | 0.275 | 1846163 |
| ADBE | 2021-02-12 | 498.84 | Declining Trend | -0.063 | 1450621 |
| ADBE | 2021-02-11 | 496.62 | Declining Trend | -0.197 | 1609829 |
| ADBE | 2021-02-10 | 492.67 | Declining Trend | -0.38 | 1764466 |
| ADBE | 2021-02-09 | 496.05 | Declining Trend | -0.267 | 1571477 |
| ADBE | 2021-02-08 | 493.76 | Rising Trend | 0.075 | 1727272 |
| ADBE | 2021-02-05 | 492.12 | Rising Trend | 0.179 | 1675141 |
| ADBE | 2021-02-04 | 489.38 | Rising Trend | 0.053 | 2005114 |
| ADBE | 2021-02-03 | 481.92 | Declining Trend | -0.142 | 2146948 |
| ADBE | 2021-02-02 | 484.93 | Declining Trend | -0.173 | 3022025 |
| ADBE | 2021-02-01 | 470.0 | Declining Trend | -0.699 | 2554774 |
| ADBE | 2021-01-29 | 458.77 | Declining Trend | -0.976 | 3061106 |
| ADBE | 2021-01-28 | 465.67 | Declining Trend | -0.829 | 3000726 |
| ADBE | 2021-01-27 | 460.0 | Declining Trend | -1.003 | 3586353 |
| ADBE | 2021-01-26 | 476.28 | Declining Trend | -0.23 | 2363124 |
| ADBE | 2021-01-25 | 473.44 | Declining Trend | -0.323 | 2697405 |
| ADBE | 2021-01-22 | 472.44 | Declining Trend | -0.306 | 2534274 |
| ADBE | 2021-01-21 | 472.02 | Declining Trend | -0.507 | 2771772 |
| ADBE | 2021-01-20 | 469.73 | Declining Trend | -0.405 | 3858988 |
| ADBE | 2021-01-19 | 456.5 | Declining Trend | -0.997 | 4419205 |
| ADBE | 2021-01-15 | 458.08 | Declining Trend | -0.996 | 3200352 |
| ADBE | 2021-01-14 | 463.27 | Declining Trend | -1.102 | 3508273 |
| ADBE | 2021-01-13 | 472.05 | Declining Trend | -0.839 | 2105915 |
| ADBE | 2021-01-12 | 471.65 | Declining Trend | -0.951 | 2964880 |
| ADBE | 2021-01-11 | 474.24 | Declining Trend | -0.815 | 2383254 |
| ADBE | 2021-01-08 | 485.1 | Declining Trend | -0.219 | 2266132 |
| ADBE | 2021-01-07 | 477.74 | Declining Trend | -0.363 | 2901232 |
| ADBE | 2021-01-06 | 466.31 | Declining Trend | -0.685 | 4156589 |
| ADBE | 2021-01-05 | 485.69 | Declining Trend | -0.11 | 2010099 |
| ADBE | 2021-01-04 | 485.34 | Declining Trend | -0.015 | 3612949 |
| ADBE | 2020-12-31 | 500.12 | Rising Trend | 0.437 | 1462236 |
| ADBE | 2020-12-30 | 497.45 | Rising Trend | 0.405 | 1529878 |
| ADBE | 2020-12-29 | 502.11 | Rising Trend | 0.472 | 1434200 |
| ADBE | 2020-12-28 | 498.95 | Rising Trend | 0.483 | 1515441 |
| ADBE | 2020-12-24 | 499.86 | Rising Trend | 0.54 | 589182 |
| ADBE | 2020-12-23 | 496.91 | Rising Trend | 0.404 | 1428583 |
| ADBE | 2020-12-22 | 504.17 | Rising Trend | 0.667 | 1701985 |
| ADBE | 2020-12-21 | 498.39 | Rising Trend | 0.534 | 2412884 |
| ADBE | 2020-12-18 | 502.95 | Rising Trend | 0.687 | 4667387 |
| ADBE | 2020-12-17 | 495.36 | Rising Trend | 0.251 | 2178354 |
| ADBE | 2020-12-16 | 489.9 | Declining Trend | -0.332 | 2555596 |
| ADBE | 2020-12-15 | 482.64 | Declining Trend | -0.664 | 2559319 |
| ADBE | 2020-12-14 | 486.42 | Declining Trend | -0.533 | 3945198 |
| ADBE | 2020-12-11 | 475.91 | Declining Trend | -0.904 | 3561554 |
| ADBE | 2020-12-10 | 476.87 | Declining Trend | -0.846 | 3922009 |
| ADBE | 2020-12-09 | 483.74 | Rising Trend | 0.038 | 3449121 |
| ADBE | 2020-12-08 | 495.28 | Rising Trend | 0.111 | 2175673 |
| ADBE | 2020-12-07 | 492.25 | Declining Trend | -0.082 | 3441683 |
| ADBE | 2020-12-04 | 486.0 | Declining Trend | -0.919 | 2749793 |
| ADBE | 2020-12-03 | 484.28 | Declining Trend | -0.82 | 3062675 |
| ADBE | 2020-12-02 | 481.26 | Declining Trend | -0.911 | 2107080 |
| ADBE | 2020-12-01 | 479.15 | Declining Trend | -0.94 | 2533070 |
| ADBE | 2020-11-30 | 478.47 | Declining Trend | -0.957 | 2786955 |
| ADBE | 2020-11-27 | 477.03 | Declining Trend | -1.078 | 1815490 |
| ADBE | 2020-11-25 | 470.08 | Declining Trend | -0.393 | 2634472 |
| ADBE | 2020-11-24 | 462.7 | Declining Trend | -0.655 | 2588241 |
| ADBE | 2020-11-23 | 460.61 | Declining Trend | -0.582 | 2371433 |
| ADBE | 2020-11-20 | 462.92 | Declining Trend | -0.572 | 1851107 |
| ADBE | 2020-11-19 | 466.41 | Declining Trend | -0.466 | 3132704 |
| ADBE | 2020-11-18 | 459.47 | Declining Trend | -0.766 | 2063159 |
| ADBE | 2020-11-17 | 467.95 | Declining Trend | -0.924 | 2407597 |
| ADBE | 2020-11-16 | 460.95 | Declining Trend | -1.125 | 2522187 |
| ADBE | 2020-11-13 | 469.34 | Declining Trend | -0.902 | 2966003 |
| ADBE | 2020-11-12 | 462.58 | Declining Trend | -1.089 | 2115319 |
| ADBE | 2020-11-11 | 467.75 | Declining Trend | -0.911 | 2634159 |
ADBE Income Statement
Annual
| Nov-12 | Nov-13 | Nov-14 | Nov-15 | Nov-16 | Nov-17 | Nov-18 | Nov-19 | Nov-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 4,404 M | 4,055 M | 4,147 M | 4,796 M | 5,854 M | 7,302 M | 9,030 M | 11,171 M | 12,868 M |
| Cost of sales | -67 M | -4 M | 47 M | 134 M | 235 M | 435 M | 594 M | 334 M | 370 M |
| Gross operating profit | 4,171 M | 3,738 M | 3,786 M | 4,322 M | 5,288 M | 6,540 M | 8,090 M | 10,080 M | 11,741 M |
| Selling Gen & administrative expense | 1,951 M | 2,141 M | 2,196 M | 2,217 M | 2,486 M | 2,822 M | 3,366 M | 4,125 M | 4,559 M |
| Research & development expense | 743 M | 827 M | 844 M | 863 M | 976 M | 1,224 M | 1,538 M | 1,930 M | 2,188 M |
| Operating income | 1,177 M | 449 M | 433 M | 903 M | 1,494 M | 2,168 M | 2,840 M | 3,268 M | 4,237 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | -16 M | -47 M | -33 M | 6 M | -35 M | -22 M | -50 M | 26 M | 12 M |
| Pre-tax Income (EBT) | 1,119 M | 356 M | 361 M | 874 M | 1,435 M | 2,138 M | 2,794 M | 3,205 M | 4,176 M |
| Income taxes | 286 M | 66 M | 93 M | 244 M | 266 M | 444 M | 203 M | 254 M | -1,084 M |
| Net income from total operations | 833 M | 290 M | 268 M | 630 M | 1,169 M | 1,694 M | 2,591 M | 2,951 M | 5,260 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 833 M | 290 M | 268 M | 630 M | 1,169 M | 1,694 M | 2,591 M | 2,951 M | 5,260 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 833 M | 290 M | 268 M | 630 M | 1,169 M | 1,694 M | 2,591 M | 2,951 M | 5,260 M |
| Depreciation | 300 M | 321 M | 314 M | 339 M | 332 M | 326 M | 346 M | 757 M | 757 M |
| Amortization | 49 M | 52 M | 52 M | 69 M | 79 M | 77 M | 91 M | 175 M | 162 M |
| Operating income before depreciation (EBITDA) | 1,486 M | 745 M | 735 M | 1,277 M | 1,837 M | 2,538 M | 3,229 M | 4,119 M | 5,049 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 1.68 | 0.58 | 0.54 | 1.26 | 2.35 | 3.43 | 5.28 | 6.07 | 10.94 |
| Diluted EPS total | 1.66 | 0.56 | 0.53 | 1.24 | 2.32 | 3.38 | 5.2 | 6 | 10.83 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!