Adobe xStock Historical Data

ADBEX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 3 PM $ 267.95
-0.98%
$ 7.58 million $ 2,924
Aug 11, 2 PM $ 270.6
-0.47%
$ 7.66 million $ 3,314
Aug 11, 1 PM $ 271.89
-0.17%
$ 7.69 million $ 3,473
Aug 11, 12 PM $ 272.34
-0.02%
$ 7.71 million $ 7,511
Aug 11, 11 AM $ 272.41
-0.06%
$ 7.71 million $ 7,511
Aug 11, 10 AM $ 272.56
+0.30%
$ 7.71 million $ 7,501
Aug 11, 9 AM $ 271.74
-0.17%
$ 7.69 million $ 7,488
Aug 11, 8 AM $ 272.2
+0.11%
$ 7.7 million $ 7,441
Aug 11, 7 AM $ 271.89
-0.04%
$ 7.69 million $ 6,721
Aug 11, 6 AM $ 272
-0.05%
$ 7.7 million $ 6,721
Aug 11, 5 AM $ 272.14
-0.03%
$ 7.7 million $ 6,712
Aug 11, 4 AM $ 272.23
+0.03%
$ 7.7 million $ 6,712
Aug 11, 3 AM $ 272.14
-0.03%
$ 7.7 million $ 6,712
Aug 11, 2 AM $ 272.23
+0.03%
$ 7.7 million $ 6,712
Aug 11, 1 AM $ 272.14
-0.03%
$ 7.7 million $ 6,721
Aug 11, 12 AM $ 272.23
-0.04%
$ 7.7 million $ 6,721
Aug 10, 11 PM $ 272.33
+0.03%
$ 7.71 million $ 6,715
Aug 10, 10 PM $ 272.25
-0.41%
$ 7.7 million $ 6,715
Aug 10, 9 PM $ 273.38
+0.00%
$ 7.74 million $ 6,602
Aug 10, 8 PM $ 273.38
+0.39%
$ 7.74 million $ 6,602
Aug 10, 7 PM $ 272.31
+0.00%
$ 7.71 million $ 4,990
Aug 10, 6 PM $ 272.31
-0.18%
$ 7.71 million $ 4,995
Aug 10, 5 PM $ 272.8
+0.69%
$ 7.72 million $ 4,969
Aug 10, 4 PM $ 270.92
+0.37%
$ 7.67 million $ 4,903
Aug 10, 3 PM $ 269.91
+0.00%
$ 7.64 million $ 4,821
Aug 10, 2 PM $ 269.91
+1.85%
$ 7.64 million $ 4,821
Aug 10, 1 PM $ 264.99
-0.71%
$ 7.5 million $ 4,162
Aug 10, 12 PM $ 266.88
+0.00%
$ 7.55 million $ 96
Aug 10, 11 AM $ 266.88
+0.03%
$ 7.55 million $ 96
Aug 10, 10 AM $ 266.79
-0.03%
$ 7.55 million $ 96
Aug 10, 9 AM $ 266.88
+0.00%
$ 7.55 million $ 96
Aug 10, 8 AM $ 266.88
+0.00%
$ 7.55 million $ 390
Aug 10, 7 AM $ 266.88
+0.01%
$ 7.55 million $ 453
Aug 10, 6 AM $ 266.86
-0.01%
$ 7.55 million $ 467
Aug 10, 5 AM $ 266.88
+0.01%
$ 7.55 million $ 467
Aug 10, 4 AM $ 266.86
+0.00%
$ 7.55 million $ 467
Aug 10, 3 AM $ 266.86
-0.01%
$ 7.55 million $ 485
Aug 10, 2 AM $ 266.88
-0.76%
$ 7.55 million $ 475
Aug 10, 1 AM $ 268.93
+0.00%
$ 7.61 million $ 465
Aug 10, 12 AM $ 268.93
+0.00%
$ 7.61 million $ 465
Aug 9, 11 PM $ 268.93
+0.00%
$ 7.61 million $ 465
Aug 9, 10 PM $ 268.93
+0.00%
$ 7.61 million $ 476
Aug 9, 9 PM $ 268.93
+0.00%
$ 7.61 million $ 479
Aug 9, 8 PM $ 268.93
+0.00%
$ 7.61 million $ 482
Aug 9, 7 PM $ 268.93
+0.31%
$ 7.61 million $ 482
Aug 9, 6 PM $ 268.11
+0.00%
$ 7.59 million $ 477
Aug 9, 5 PM $ 268.11
+0.00%
$ 7.59 million $ 477
Aug 9, 4 PM $ 268.11
+0.28%
$ 7.59 million $ 477
Aug 9, 3 PM $ 267.37
+0.00%
$ 7.57 million $ 444
Aug 9, 2 PM $ 267.37
+0.00%
$ 7.57 million $ 447