Adobe xStock Historical Data

ADBEX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 3, 2 PM $ 252.39
-2.14%
$ 7.14 million $ 7,393
Aug 3, 1 PM $ 257.92
-0.16%
$ 7.3 million $ 7,141
Aug 3, 12 PM $ 258.34
-0.42%
$ 7.31 million $ 7,187
Aug 3, 11 AM $ 259.44
+1.32%
$ 7.34 million $ 6,639
Aug 3, 10 AM $ 256.07
-0.03%
$ 7.25 million $ 6,624
Aug 3, 9 AM $ 256.14
+1.99%
$ 7.25 million $ 6,584
Aug 3, 8 AM $ 251.14
+0.00%
$ 7.11 million $ 6,467
Aug 3, 7 AM $ 251.14
+0.00%
$ 7.11 million $ 6,680
Aug 3, 6 AM $ 251.14
+0.00%
$ 7.11 million $ 6,680
Aug 3, 5 AM $ 251.14
+0.00%
$ 7.11 million $ 6,680
Aug 3, 4 AM $ 251.14
+0.00%
$ 7.11 million $ 6,680
Aug 3, 3 AM $ 251.14
-0.46%
$ 7.11 million $ 6,680
Aug 3, 2 AM $ 252.31
+0.00%
$ 7.14 million $ 3,839
Aug 3, 1 AM $ 252.31
+0.00%
$ 7.14 million $ 3,866
Aug 3, 12 AM $ 252.31
-1.83%
$ 7.14 million $ 3,866
Aug 2, 11 PM $ 257.02
+0.00%
$ 7.27 million $ 3,822
Aug 2, 10 PM $ 257.02
+1.27%
$ 7.27 million $ 3,822
Aug 2, 9 PM $ 253.8
+0.00%
$ 7.18 million $ 926
Aug 2, 8 PM $ 253.8
+0.00%
$ 7.18 million $ 926
Aug 2, 7 PM $ 253.8
-0.01%
$ 7.18 million $ 926
Aug 2, 6 PM $ 253.83
+0.00%
$ 7.18 million $ 829
Aug 2, 5 PM $ 253.83
-0.28%
$ 7.18 million $ 829
Aug 2, 4 PM $ 254.54
-0.11%
$ 7.2 million $ 372
Aug 2, 3 PM $ 254.83
+0.00%
$ 7.21 million $ 332
Aug 2, 2 PM $ 254.83
+0.17%
$ 7.21 million $ 332
Aug 2, 1 PM $ 254.39
+0.29%
$ 7.2 million $ 312
Aug 2, 12 PM $ 253.65
+0.00%
$ 7.18 million $ 261
Aug 2, 11 AM $ 253.65
+0.00%
$ 7.18 million $ 261
Aug 2, 10 AM $ 253.65
+0.00%
$ 7.18 million $ 261
Aug 2, 9 AM $ 253.65
-0.30%
$ 7.18 million $ 261
Aug 2, 8 AM $ 254.41
+0.38%
$ 7.2 million $ 260
Aug 2, 7 AM $ 253.44
+0.00%
$ 7.17 million $ 47
Aug 2, 6 AM $ 253.44
+0.00%
$ 7.17 million $ 47
Aug 2, 5 AM $ 253.44
+0.00%
$ 7.17 million $ 47
Aug 2, 4 AM $ 253.44
+0.00%
$ 7.17 million $ 78
Aug 2, 3 AM $ 253.44
+0.00%
$ 7.17 million $ 147
Aug 2, 2 AM $ 253.44
+1.97%
$ 7.17 million $ 155
Aug 2, 1 AM $ 248.55
+0.00%
$ 7.03 million $ 181
Aug 2, 12 AM $ 248.55
+0.07%
$ 7.03 million $ 181
Aug 1, 11 PM $ 248.38
+0.00%
$ 7.03 million $ 178
Aug 1, 10 PM $ 248.38
+0.00%
$ 7.03 million $ 270
Aug 1, 9 PM $ 248.38
+0.00%
$ 7.03 million $ 270
Aug 1, 8 PM $ 248.38
+0.00%
$ 7.03 million $ 270
Aug 1, 7 PM $ 248.38
+0.00%
$ 7.03 million $ 807
Aug 1, 6 PM $ 248.38
+0.00%
$ 7.03 million $ 832
Aug 1, 5 PM $ 248.38
-0.37%
$ 7.03 million $ 832
Aug 1, 4 PM $ 249.29
+0.00%
$ 7.05 million $ 836
Aug 1, 3 PM $ 249.29
+0.00%
$ 7.05 million $ 843
Aug 1, 2 PM $ 249.29
-0.22%
$ 7.05 million $ 892
Aug 1, 1 PM $ 249.84
+0.00%
$ 7.07 million $ 2,089