Adobe xStock Historical Data

ADBEX Page 4
Download
Date Close Price change Market cap Trading volume
Aug 7, 4 PM $ 268.32
+0.00%
$ 7.59 million $ 2,315
Aug 7, 3 PM $ 268.32
+0.00%
$ 7.59 million $ 2,315
Aug 7, 2 PM $ 268.32
+2.03%
$ 7.59 million $ 2,381
Aug 7, 1 PM $ 262.98
+0.20%
$ 7.44 million $ 1,945
Aug 7, 12 PM $ 262.45
+0.00%
$ 7.43 million $ 1,579
Aug 7, 11 AM $ 262.45
-0.09%
$ 7.43 million $ 2,329
Aug 7, 10 AM $ 262.69
+0.48%
$ 7.43 million $ 2,354
Aug 7, 9 AM $ 261.44
+0.00%
$ 7.4 million $ 2,152
Aug 7, 8 AM $ 261.44
+0.00%
$ 7.4 million $ 2,152
Aug 7, 7 AM $ 261.44
-0.05%
$ 7.4 million $ 2,166
Aug 7, 6 AM $ 261.58
+0.66%
$ 7.4 million $ 1,670
Aug 7, 5 AM $ 259.87
-0.35%
$ 7.35 million $ 1,574
Aug 7, 4 AM $ 260.77
+0.00%
$ 7.38 million $ 1,797
Aug 7, 3 AM $ 260.77
+0.00%
$ 7.38 million $ 1,797
Aug 7, 2 AM $ 260.77
+0.21%
$ 7.38 million $ 1,797
Aug 7, 1 AM $ 260.23
+0.00%
$ 7.36 million $ 1,784
Aug 7, 12 AM $ 260.23
-0.26%
$ 7.36 million $ 1,784
Aug 6, 11 PM $ 260.9
+0.00%
$ 7.38 million $ 1,750
Aug 6, 10 PM $ 260.9
+0.00%
$ 7.38 million $ 1,750
Aug 6, 9 PM $ 260.9
+0.00%
$ 7.38 million $ 1,750
Aug 6, 8 PM $ 260.9
+1.49%
$ 7.38 million $ 1,750
Aug 6, 7 PM $ 257.06
+0.00%
$ 7.27 million $ 2,429
Aug 6, 6 PM $ 257.06
+0.00%
$ 7.27 million $ 2,429
Aug 6, 5 PM $ 257.06
+0.00%
$ 7.27 million $ 2,429
Aug 6, 4 PM $ 257.06
+0.00%
$ 7.27 million $ 2,433
Aug 6, 3 PM $ 257.06
+1.00%
$ 7.27 million $ 8,425
Aug 6, 2 PM $ 254.52
+0.00%
$ 7.2 million $ 8,823
Aug 6, 1 PM $ 254.52
+1.73%
$ 7.2 million $ 15,177
Aug 6, 12 PM $ 250.19
+0.70%
$ 7.08 million $ 14,963
Aug 6, 11 AM $ 248.46
-1.94%
$ 7.03 million $ 14,275
Aug 6, 10 AM $ 253.37
+0.28%
$ 7.17 million $ 14,654
Aug 6, 9 AM $ 252.67
+0.00%
$ 7.15 million $ 14,651
Aug 6, 8 AM $ 252.67
-0.67%
$ 7.15 million $ 14,651
Aug 6, 7 AM $ 254.37
-0.48%
$ 7.2 million $ 14,722
Aug 6, 6 AM $ 255.6
+0.09%
$ 7.23 million $ 14,841
Aug 6, 5 AM $ 255.37
+2.17%
$ 7.23 million $ 14,816
Aug 6, 4 AM $ 249.95
+0.00%
$ 7.07 million $ 15,078
Aug 6, 3 AM $ 249.95
+0.00%
$ 7.07 million $ 15,112
Aug 6, 2 AM $ 249.95
+0.00%
$ 7.07 million $ 15,112
Aug 6, 1 AM $ 249.95
+0.00%
$ 7.07 million $ 15,112
Aug 6, 12 AM $ 249.95
+0.00%
$ 7.07 million $ 15,221
Aug 5, 11 PM $ 249.95
+0.00%
$ 7.07 million $ 15,221
Aug 5, 10 PM $ 249.95
+0.00%
$ 7.07 million $ 15,390
Aug 5, 9 PM $ 249.95
+0.00%
$ 7.07 million $ 15,390
Aug 5, 8 PM $ 249.95
-2.73%
$ 7.07 million $ 15,390
Aug 5, 7 PM $ 256.97
+0.00%
$ 7.27 million $ 14,466
Aug 5, 6 PM $ 256.97
+0.00%
$ 7.27 million $ 14,476
Aug 5, 5 PM $ 256.97
+0.19%
$ 7.27 million $ 14,672
Aug 5, 4 PM $ 256.47
+0.00%
$ 7.26 million $ 14,693
Aug 5, 3 PM $ 256.46
-0.57%
$ 7.26 million $ 8,878