$255.11
+7.93+3.21%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ADBE
Adobe Inc. is up 3.21% to $255.11, outpacing the Technology sector on 1.08× average volume.
- Outperforming the Technology sector by 2.30 points today (+0.91% group vs. +3.21% here)
- Sitting 16% of the way between 52W low $224.13 and high $422.95
- Volume tracking at 1.08× the 20-day average — roughly in line with recent sessions
- Opened up 3.08% from the prior close of $247.18
Range: $253.92 – 262.07Change: −2.08%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $260.52 | 78.3K |
| Apr 21, 1:40 PM | $260.25 | 62.2K |
| Apr 21, 1:45 PM | $259.81 | 84.5K |
| Apr 21, 1:50 PM | $259.74 | 86.7K |
| Apr 21, 1:55 PM | $260.02 | 96.7K |
| Apr 21, 2:00 PM | $261.04 | 55.1K |
| Apr 21, 2:05 PM | $260.74 | 91.3K |
| Apr 21, 2:10 PM | $260.99 | 47.0K |
| Apr 21, 2:15 PM | $261.33 | 64.9K |
| Apr 21, 2:20 PM | $261.97 | 95.5K |
| Apr 21, 2:25 PM | $262.07 | 55.1K |
| Apr 21, 2:30 PM | $261.25 | 74.1K |
| Apr 21, 2:35 PM | $260.49 | 68.5K |
| Apr 21, 2:40 PM | $260.27 | 69.9K |
| Apr 21, 2:45 PM | $260.50 | 48.2K |
| Apr 21, 2:50 PM | $261.45 | 41.1K |
| Apr 21, 2:55 PM | $261.52 | 86.9K |
| Apr 21, 3:00 PM | $261.77 | 65.7K |
| Apr 21, 3:05 PM | $260.90 | 60.5K |
| Apr 21, 3:10 PM | $260.89 | 78.1K |
| Apr 21, 3:15 PM | $260.08 | 70.8K |
| Apr 21, 3:20 PM | $260.81 | 60.6K |
| Apr 21, 3:25 PM | $259.88 | 79.1K |
| Apr 21, 3:30 PM | $259.92 | 66.6K |
| Apr 21, 3:35 PM | $259.33 | 57.9K |
| Apr 21, 3:40 PM | $259.78 | 62.5K |
| Apr 21, 3:45 PM | $259.19 | 41.4K |
| Apr 21, 3:50 PM | $259.37 | 88.4K |
| Apr 21, 3:55 PM | $259.34 | 66.2K |
| Apr 21, 4:00 PM | $259.34 | 73.5K |
| Apr 21, 4:05 PM | $258.88 | 67.1K |
| Apr 21, 4:10 PM | $258.36 | 89.3K |
| Apr 21, 4:15 PM | $258.36 | 89.1K |
| Apr 21, 4:20 PM | $258.29 | 70.8K |
| Apr 21, 4:25 PM | $258.73 | 93.5K |
| Apr 21, 4:30 PM | $258.37 | 52.4K |
| Apr 21, 4:35 PM | $258.57 | 70.5K |
| Apr 21, 4:40 PM | $258.10 | 44.7K |
| Apr 21, 4:45 PM | $258.58 | 76.5K |
| Apr 21, 4:50 PM | $258.04 | 45.5K |
| Apr 21, 4:55 PM | $257.88 | 93.7K |
| Apr 21, 5:00 PM | $257.60 | 66.1K |
| Apr 21, 5:05 PM | $257.93 | 69.1K |
| Apr 21, 5:10 PM | $258.58 | 78.4K |
| Apr 21, 5:15 PM | $259.10 | 40.8K |
| Apr 21, 5:20 PM | $258.94 | 37.6K |
| Apr 21, 5:25 PM | $258.66 | 64.6K |
| Apr 21, 5:30 PM | $258.25 | 84.7K |
| Apr 21, 5:35 PM | $259.26 | 46.2K |
| Apr 21, 5:40 PM | $259.82 | 77.6K |
| Apr 21, 5:45 PM | $259.55 | 61.0K |
| Apr 21, 5:50 PM | $259.95 | 55.7K |
| Apr 21, 5:55 PM | $259.03 | 81.5K |
| Apr 21, 6:00 PM | $258.90 | 88.0K |
| Apr 21, 6:05 PM | $257.92 | 99.3K |
| Apr 21, 6:10 PM | $258.88 | 68.9K |
| Apr 21, 6:15 PM | $258.61 | 80.2K |
| Apr 21, 6:20 PM | $258.95 | 92.8K |
| Apr 21, 6:25 PM | $258.71 | 86.8K |
| Apr 21, 6:30 PM | $258.26 | 98.2K |
| Apr 21, 6:35 PM | $257.81 | 76.0K |
| Apr 21, 6:40 PM | $257.29 | 79.7K |
| Apr 21, 6:45 PM | $257.53 | 72.1K |
| Apr 21, 6:50 PM | $257.74 | 93.0K |
| Apr 21, 6:55 PM | $256.75 | 57.1K |
| Apr 21, 7:00 PM | $255.86 | 56.0K |
| Apr 21, 7:05 PM | $254.87 | 65.7K |
| Apr 21, 7:10 PM | $253.92 | 69.9K |
| Apr 21, 7:15 PM | $254.10 | 76.2K |
| Apr 21, 7:20 PM | $255.00 | 57.1K |
| Apr 21, 7:25 PM | $255.77 | 62.2K |
| Apr 21, 7:30 PM | $256.13 | 70.8K |
| Apr 21, 7:35 PM | $255.13 | 89.9K |
| Apr 21, 7:40 PM | $255.30 | 43.8K |
| Apr 21, 7:45 PM | $254.62 | 88.6K |
| Apr 21, 7:50 PM | $254.89 | 65.5K |
| Apr 21, 7:55 PM | $255.68 | 49.8K |
| Apr 21, 8:00 PM | $255.11 | 95.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $247.18
- Open
- $254.80
- Day's Range
- $251.90 – 258.75
- 52-Week Range
- $224.13 – 422.95
- Volume
- 5.4M
- Avg Volume (20d)
- 5.0M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on ADBE
Live conditions Atoic's detectors match against the tape right now.
Gap Up+3.08% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning ADBE. We publish when a signal fires — check back.