Adobe xStock Historical Data

ADBEX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 5, 3 PM $ 256.46
-0.57%
$ 7.26 million $ 8,878
Aug 5, 2 PM $ 257.93
-1.82%
$ 7.3 million $ 8,945
Aug 5, 1 PM $ 262.72
+0.27%
$ 7.43 million $ 2,592
Aug 5, 12 PM $ 262
+0.00%
$ 7.41 million $ 3,030
Aug 5, 11 AM $ 262
+1.27%
$ 7.41 million $ 2,967
Aug 5, 10 AM $ 258.72
+0.00%
$ 7.32 million $ 8,395
Aug 5, 9 AM $ 258.72
+0.00%
$ 7.32 million $ 9,524
Aug 5, 8 AM $ 258.72
+0.88%
$ 7.32 million $ 9,524
Aug 5, 7 AM $ 256.46
+0.00%
$ 7.26 million $ 9,439
Aug 5, 6 AM $ 256.46
+0.00%
$ 7.26 million $ 9,300
Aug 5, 5 AM $ 256.46
-0.38%
$ 7.26 million $ 9,300
Aug 5, 4 AM $ 257.43
+0.05%
$ 7.29 million $ 8,805
Aug 5, 3 AM $ 257.3
+0.00%
$ 7.28 million $ 8,771
Aug 5, 2 AM $ 257.3
+0.00%
$ 7.28 million $ 8,774
Aug 5, 1 AM $ 257.3
-0.10%
$ 7.28 million $ 8,774
Aug 5, 12 AM $ 257.55
+0.00%
$ 7.29 million $ 8,665
Aug 4, 11 PM $ 257.55
-0.01%
$ 7.29 million $ 8,734
Aug 4, 10 PM $ 257.57
+0.00%
$ 7.29 million $ 8,565
Aug 4, 9 PM $ 257.57
+0.00%
$ 7.29 million $ 8,565
Aug 4, 8 PM $ 257.57
+0.00%
$ 7.29 million $ 8,565
Aug 4, 7 PM $ 257.57
+0.78%
$ 7.29 million $ 8,565
Aug 4, 6 PM $ 255.57
+0.32%
$ 7.23 million $ 8,555
Aug 4, 5 PM $ 254.75
+0.22%
$ 7.21 million $ 8,360
Aug 4, 4 PM $ 254.18
+0.21%
$ 7.19 million $ 8,351
Aug 4, 3 PM $ 253.65
+1.20%
$ 7.18 million $ 8,175
Aug 4, 2 PM $ 250.63
+0.00%
$ 7.09 million $ 7,643
Aug 4, 1 PM $ 250.63
+1.80%
$ 7.09 million $ 7,918
Aug 4, 12 PM $ 246.19
+0.00%
$ 6.97 million $ 7,481
Aug 4, 11 AM $ 246.19
-0.37%
$ 6.97 million $ 8,029
Aug 4, 10 AM $ 247.11
-1.06%
$ 6.99 million $ 2,079
Aug 4, 9 AM $ 249.77
+0.00%
$ 7.07 million $ 990
Aug 4, 8 AM $ 249.77
+0.00%
$ 7.07 million $ 1,117
Aug 4, 7 AM $ 249.77
-1.10%
$ 7.07 million $ 1,117
Aug 4, 6 AM $ 252.54
+0.00%
$ 7.15 million $ 1,101
Aug 4, 5 AM $ 252.54
+0.00%
$ 7.15 million $ 1,101
Aug 4, 4 AM $ 252.54
+0.00%
$ 7.15 million $ 1,101
Aug 4, 3 AM $ 252.54
+0.00%
$ 7.15 million $ 1,101
Aug 4, 2 AM $ 252.53
+0.00%
$ 7.15 million $ 3,939
Aug 4, 1 AM $ 252.53
+0.00%
$ 7.15 million $ 3,939
Aug 4, 12 AM $ 252.53
-0.31%
$ 7.15 million $ 3,939
Aug 3, 11 PM $ 253.31
+0.00%
$ 7.17 million $ 3,917
Aug 3, 10 PM $ 253.31
+0.00%
$ 7.17 million $ 3,917
Aug 3, 9 PM $ 253.31
+0.00%
$ 7.17 million $ 6,813
Aug 3, 8 PM $ 253.31
+0.00%
$ 7.17 million $ 6,813
Aug 3, 7 PM $ 253.31
+0.00%
$ 7.17 million $ 6,813
Aug 3, 6 PM $ 253.31
+0.00%
$ 7.17 million $ 6,910
Aug 3, 5 PM $ 253.31
+0.36%
$ 7.17 million $ 6,910
Aug 3, 4 PM $ 252.39
+0.00%
$ 7.14 million $ 7,353
Aug 3, 3 PM $ 252.39
+0.00%
$ 7.14 million $ 7,393
Aug 3, 2 PM $ 252.39
-2.14%
$ 7.14 million $ 7,393