Adobe Systems Inc. (ADBE)     Sec: Technology Ind: ApplicationSoftware
Peak: -14.7%   12m: 6.06%   6m: -1.87%   ytd: 17.36%   div: 0%   beta: 1.48   alpha: 0.174   s: 2.385 (97.58)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18269.36265.52269.68262.27004,391,8441.480.1742.385
2019-10-17272.61269.24274.12267.15003,319,1001.4790.1792.417
2019-10-16270.23272.7272.81267.52004,035,3901.480.1852.493
2019-10-15278.17279.39281.51278.03001,497,9211.4780.1972.561
2019-10-14278.11277.78279.42277.15001,294,2061.480.2012.592
2019-10-11278.37278.29281.27277.63002,098,2001.480.2012.57
2019-10-10274.06274.98276.71272.79001,525,3081.4810.2012.495
2019-10-09273.52274.27275.55272.86001,188,7201.4810.2052.419
2019-10-08274.46270.83275.38270.8002,068,6621.4820.2032.327
2019-10-07276.32276.9278.47275.91001,457,7871.4820.2042.428
2019-10-04273.11276.96278.08273.88002,583,2981.4820.2042.379
2019-10-03266.92272.4272.77263.86003,241,6171.4830.2062.326
2019-10-02271.18266.66271.18265.19003,014,2581.480.1992.323
2019-10-01278.99272.71279.65271.89002,985,5711.4820.1982.352
2019-09-30277.54276.25279275.14004,077,2531.4820.1932.33
2019-09-27284.63277.54284.98274.12002,858,5241.4850.2042.339
2019-09-26278.46283.81285.9277.01003,649,0661.4820.2162.406
2019-09-25271.9277.43277.71267.73002,806,4491.4830.2052.38
2019-09-24279.58272.47280.7271.08003,154,9311.4810.1982.308
2019-09-23275.93277.44279.58275.62002,068,8521.4910.2262.378
2019-09-20281.6277.91283.2274.98003,365,5851.4910.2312.398
2019-09-19280.17281.26284.35279.83003,144,2551.490.2372.429
2019-09-18275.35279.72280.29270.02007,144,0321.4910.2332.39
2019-09-17284.04284.69285.3280.36003,031,3941.4890.242.442
2019-09-16276.62282.93283.05275.3002,301,4611.4890.2392.333
2019-09-13278.22278.35280.28276.32001,925,1381.4890.2312.314
2019-09-12281278.02282.28277.94002,955,0241.4850.2272.291
2019-09-11277.66277.78280.31274002,529,0001.4790.2312.251
2019-09-10277.58276.14277.58272.34004,097,8001.4810.2282.241
2019-09-09286.52279.3286.93276.6003,134,5001.4810.2312.259
2019-09-06288.2284.94289.59283.96002,273,1001.480.2382.271
2019-09-05287.83287.75288.01281.52002,835,9001.480.2442.296
2019-09-04286.04284.6286.25282.46001,516,0001.4830.2492.292
2019-09-03284.25282.45287.46281.4001,837,0001.4840.2542.278
2019-08-30287.41284.51288.5280.12002,373,3001.4850.2532.3
2019-08-29285.71286.63287.7283.62002,171,9001.4840.2552.319
2019-08-28286.55282.13287.99280.42002,776,3001.4850.2572.302
2019-08-27290.66289.45291.85286.53001,792,3001.4890.2752.346
2019-08-26284.86288.74288.89283.51001,792,8001.4890.2752.341
2019-08-23289.23282.44293.57280.97002,851,9001.4880.2742.29
2019-08-22292.57287.69292.9285.12001,743,2001.4980.2672.319
2019-08-21288.54291.53292.92286.51001,520,2001.4980.2732.352
2019-08-20287.97285.71288.66285.4001,491,0001.4970.2712.332
2019-08-19291.32287.97291.77287.17001,955,2001.4970.2652.319
2019-08-16285.58287.45290.15283.32001,954,5001.5010.2722.342
2019-08-15285.64282.71286.49280.86002,336,8001.5020.272.336
2019-08-14287.6283.66289.65281.43002,586,0001.5030.272.343
2019-08-13288.23293.17295.5286.39002,326,4001.510.2712.413
2019-08-12293.14288.65294.42287.41001,580,5001.5110.2822.411
2019-08-09296.14294.83298.27292.15001,451,1001.510.2872.447
2019-08-08292.75297.78297.87290.2002,506,0001.510.2862.483
2019-08-07282.24289.02290.26282002,196,7001.5110.2862.441
2019-08-06283.63286.21286.99282.5002,552,1001.510.2842.41
2019-08-05285.04280.36286.87276.78004,292,6001.510.2832.35
2019-08-02295.57293.71297.35289.42003,400,9001.5110.2832.445
2019-08-01299.15298.44304.99296.77003,210,2001.510.2872.471
2019-07-31303.61298.86304.95295.11003,066,9001.5120.2792.464
2019-07-30305.07303.64307.09302.55002,158,0001.5120.2822.422
2019-07-29311.94307.22311.94301.48002,778,4001.5110.2872.434
2019-07-26309.97311.27312.5309.26001,507,8001.5110.2952.447
2019-07-25308.66308.73309.66306.1001,378,5001.5120.2932.433
2019-07-24305.81310.27310.73305.81001,458,8001.5130.2992.438
2019-07-23309.91307.88309.98305.22001,826,8001.5140.2892.443
2019-07-22308.39308.55309.92307.14001,336,4001.5160.2952.442
2019-07-19311.56306.87313.11305.27002,100,2001.5160.2942.439
2019-07-18307.21310.08310.92306.85001,597,7001.5150.2942.443
2019-07-17307.13309.39310.96306.75002,298,1001.5160.2962.47
2019-07-16308305.7308.46305.07001,838,7001.5180.2852.42
2019-07-15310308.76310.46307.72001,161,6001.5180.2872.441
2019-07-12308.01309.42309.7304.96001,624,8001.5170.2872.429
2019-07-11307.39307.6310.17305.9001,951,5001.5170.2862.434
2019-07-10305.1306.98309.32305.1001,954,1001.5150.2872.446
2019-07-09300.56304.2305.13300.22001,644,3001.5150.2852.432
2019-07-08302.76302.92303.11300.13001,909,2001.5140.2832.434
2019-07-05304.01303.98305.24298.93002,872,7001.5140.2832.399
2019-07-03302305.7305.86301.29001,585,3001.5140.2812.385
2019-07-02301.19301.39301.58299.36001,816,6001.5110.2782.379
2019-07-01299.55300.97301.9297.66002,619,5001.5090.282.369
2019-06-28294.5294.65295.1291.95002,648,3001.5040.2732.345
2019-06-27290.04293.23294.67290.04002,596,8001.50.2782.344
2019-06-26291.26288.72292.76288.7002,896,8001.4910.2732.29
2019-06-25299.21287.97300.65287004,638,5001.4920.2752.295
2019-06-24300299.87302.58298.69002,868,9001.4890.2622.372
2019-06-21301.46299.33304299.09004,015,5001.490.2672.354
2019-06-20293.25302.11302.66293.25005,632,5001.4910.282.378
2019-06-19287291.21292284.34009,738,6001.4880.2612.297
2019-06-18280.37276.78280.49276.62004,529,3001.4850.2382.198
2019-06-17274.63275.6277.47274.63002,254,2001.4870.2432.338
2019-06-14275.91274.28277.1274002,262,8001.4870.2422.326
2019-06-13278.59276.3278.96275.92001,696,4001.4850.2492.363
2019-06-12276.13276.84277.56274.58001,313,7001.4850.2522.373
2019-06-11283.91275.99284.89272.03002,969,3001.4860.2472.341
2019-06-10280.98280.34284.98280.2002,487,7001.4850.2542.384
2019-06-07275.87278.16282.37275.51002,758,9001.4850.2492.37
2019-06-06273.72274.8275.76271.05002,211,8001.4850.2482.347
2019-06-05272.78272.86273.21268.39002,650,4001.4870.2432.375
2019-06-04263.27268.71268.93257.46003,750,8001.4860.2392.384
2019-06-03270.51259.03272.81257.53003,903,4001.4840.2362.316
2019-05-31271.28270.9272.91268.75002,526,6001.4810.2532.384
2019-05-30274.43274.51275.09272.43001,601,1001.4830.2532.412
2019-05-29275.29273.38276.8272.28001,806,0001.4830.2512.377
2019-05-28276.49278.25281.45275.37002,475,8001.480.2522.428
2019-05-24273.54274.77277.48273.54001,878,3001.4880.2482.392
2019-05-23278.29274.25278.43271.69002,706,4001.4880.2482.416
2019-05-22277.42281.82282.74277.26001,570,5001.4850.2562.504
2019-05-21278.21278.07280277.05001,793,5001.4870.2462.499
2019-05-20276.1275.45277.89273.4002,392,0001.4870.2492.505
2019-05-17281.68279.85284.41279.07002,223,5001.4860.2522.52
2019-05-16278.63283.55285.87278.4003,413,1001.4850.2562.564
2019-05-15269.82276.82276.95269.5002,708,6001.4810.2552.564
2019-05-14269.43271.86274.23269.29002,046,6001.480.2492.507
2019-05-13270.57267.7274.19267.22002,698,3001.4780.252.48
2019-05-10273.58278.48279.5270.32002,097,5001.4760.2582.56
2019-05-09274.16275.79277.12270.8001,866,8001.4760.2562.578
2019-05-08275.83276.77278.37274.16002,610,8001.4760.2592.602
2019-05-07278.82277.07280.65273.67002,568,0001.4760.2612.62
2019-05-06277.6283.66284.22275.81001,994,5001.4760.2632.639
2019-05-03282.56285.58286.35282.39001,979,5001.4760.2622.588
2019-05-02283.14279.64284.59278.15002,482,3001.4740.2572.544
2019-05-01291283.35291283.19002,056,2001.4720.2682.538
2019-04-30286.1289.25289.77285.25003,068,0001.4720.2692.607
2019-04-29286.46286.14291.71285.38005,592,4001.4710.2612.612
2019-04-26278.18281.96282275.79002,114,0001.4710.2552.601
2019-04-25278.4277.66279.52274.38001,747,2001.470.2562.532
2019-04-24279.22275.45280.17275.25001,867,6001.470.2442.467
2019-04-23272.54278.49278.89271.59002,693,6001.4690.2522.452
2019-04-22269.82272.21272.32269.2001,364,7001.4670.2442.406
2019-04-18270.09270.57270.82266.64002,028,9001.4670.242.399
2019-04-17272.17269.45272.67268.44002,391,5001.4670.2432.399
2019-04-16273.07271.43273.39269.64001,638,4001.4670.2492.443
2019-04-15271.86272.22273.71270.62001,462,3001.4670.252.478
2019-04-12273.01271.86273.51270.82001,681,1001.4660.2492.498
2019-04-11271.95271.9272.92270.77002,085,6001.4660.252.527
2019-04-10269.47271.58272.16269.01001,469,7001.4660.2452.493
2019-04-09267.12268.99269.99266.8001,605,9001.4660.2432.414
2019-04-08266.96268.81269.09264.7001,796,8001.4670.2372.463
2019-04-05269.44267.45269.94266.59001,970,5001.4660.2362.497
2019-04-04270.98267.89271.47263.72002,947,4001.4650.2442.473
2019-04-03273.71271.5274.18270.98002,432,8001.4660.2492.462
2019-04-02272.89271.35273267.63001,877,8001.4660.2542.369
2019-04-01269.85272.17272.39268.19002,970,1001.4660.2562.361
2019-03-29265.47266.49266.75264.2002,097,4001.4650.2532.326
2019-03-28263.5263.53265.17260.88002,018,0001.4640.2512.329
2019-03-27265.53262.34265.97259.04002,521,9001.4640.252.33
2019-03-26265.05265.59267.74263.84003,150,1001.4640.2552.371
2019-03-25259.21262.27263.12257.1002,639,3001.4630.2552.29
2019-03-22263.47259.69264.64259.52003,454,0001.4630.252.286
2019-03-21259264.18264.34258.4002,359,9001.4670.2422.262
2019-03-20260.54259.74262.3256.17003,732,6001.470.2552.191
2019-03-19259.43260.42260.64256.34004,257,3001.4710.2612.217
2019-03-18257.11257.76259.96253.89004,013,4001.4720.262.171
2019-03-15258.03257.09260252.030012,110,5001.4720.2612.174
2019-03-14265.26267.69268263.52005,113,4001.4760.2892.275
2019-03-13265.5264.38269.8264.13003,992,5001.4730.282.253
2019-03-12261.86263.51264.75259.01002,583,5001.4740.282.217
2019-03-11255.98260.96261.46255.77002,711,7001.4740.2792.213
2019-03-08251.49254.74255.02249.1002,195,4001.4720.2782.15
2019-03-07255.77255.46257.49253.29003,185,2001.4710.2712.139
2019-03-06257.4256.4259.49253.84001,950,5001.4720.2612.132
2019-03-05259257.38259.87256.37002,101,8001.4710.2512.137
2019-03-04266.7258.16267254.08002,994,9001.4710.252.148
2019-03-01265.75264.01266.24261.5002,594,0001.470.2642.206
2019-02-28262.4262.5266.24261.76003,810,3001.4720.2612.171
2019-02-27259.77262.9263.08256.52002,266,8001.4720.262.137
2019-02-26258261.22262.58256.37002,538,9001.4770.2692.178
2019-02-25261.5258.62262.98258.18001,815,8001.4770.2632.152
2019-02-22257.61258.9260.24257.61002,006,0001.4740.2672.13
2019-02-21257.3257.76259.35255.12002,607,4001.4790.2772.133
2019-02-20258.13258.1260.99255.92002,484,8001.480.2782.125
2019-02-19258.98257.81260.06256.45003,475,6001.4810.2732.133
2019-02-15260.34259.45260.97258.07002,999,2001.4850.2852.123
2019-02-14259.4260.14261.71258.01001,885,0001.490.2972.133
2019-02-13263.13260.23263.36259.37001,899,7001.4880.2972.167
2019-02-12260.15261.37262.25258.67002,518,4001.4860.3042.225
2019-02-11258.89258.39259.9256.19003,538,1001.4880.3162.236
2019-02-08251.39257257.05250.64002,756,8001.4880.3072.23
2019-02-07251.33253.74254.31250.28002,099,3001.4980.282.231
2019-02-06255.06254.35255.93250.71002,539,1001.5220.2422.28
2019-02-05256.74254.82258.56254.01003,042,0001.5220.2322.293
2019-02-04248.56254.74256.99248.06003,705,1001.5220.2322.331
2019-02-01247.82247.38251.04246.1003,033,3001.5160.2242.327
2019-01-31243247.82249243005,007,2001.5160.2282.295
2019-01-30240.16242.67243238.87002,482,9001.5220.2342.249
2019-01-29241.81238.27242.87237.27001,937,1001.5230.2292.243
2019-01-28241241.85243.22239.35002,110,4001.5240.232.25
2019-01-25244.99244.95247.1243.43003,822,3001.5180.2252.295
2019-01-24245.62242.56245.98241.18003,643,0001.5220.2182.253
2019-01-23244.91245.14248.16240.6002,031,4001.5170.2222.216
2019-01-22245.13243.85245.61241.19004,155,5001.5160.2182.178
2019-01-18247.45247.51250.68244.45003,711,3001.5170.2172.23
2019-01-17240.13244.4245.04238.78002,836,2001.5190.2182.19
2019-01-16243.6241.95244239.68002,885,2001.5080.2282.162
2019-01-15237.9242.36243.93237.26003,656,5001.5060.2292.162
2019-01-14235.33234.56236.26231.96002,606,8001.4930.2272.141
2019-01-11235.71237.55239.32235.23003,179,5001.4910.2282.216
2019-01-10233.77237.77238.04231.71002,704,6001.4910.2362.188
2019-01-09234.01235.43238.59232003,594,2001.490.2332.182
2019-01-08232.65232.68233.77228.33003,685,9001.4840.2342.165
2019-01-07229.95229.26232.6227.29003,638,5001.4830.2332.135
2019-01-04219.84226.19227.65217.48004,043,4001.4830.2322.135
2019-01-03220.88215.7223.63215.15003,663,5001.4840.2272.018
2019-01-02219.91224.57226.17219002,784,1001.4830.232.084
2018-12-31225.56226.24227.33223.24002,866,4001.4820.2382.078
2018-12-28227.58223.13228.11220.87003,160,2001.4810.2362.061
2018-12-27219.99225.14225.17214.16003,931,1001.480.242.077
2018-12-26206.53222.95222.96206.25005,897,9001.4810.2392.055
2018-12-24206.9205.16212.58204.95002,940,5001.4660.2261.909
2018-12-21219.55208.8222.26207.37008,828,1001.480.2251.94
2018-12-20223218.65224.85212.83006,099,4001.4720.2322.027
2018-12-19225.92224.65231.02221.11006,110,8001.4720.2312.107
2018-12-18222.53226.18228.13221.55005,265,0001.4750.2282.09
2018-12-17226.93221.38230.63220.48007,059,5001.4730.2182.092
2018-12-14240.76230240.92229.910012,189,4001.4680.2222.132
2018-12-13248.15248.08251.6245.2005,395,2001.450.2552.195
2018-12-12249.99245.55251.56245.04004,067,9001.4270.2752.394
2018-12-11251.43245.34251.75242.78003,179,4001.4280.2732.369
2018-12-10237.46244.09245.4237.01003,194,3001.430.2632.337
2018-12-07248.39238249.26237.65003,971,1001.4250.2672.286
2018-12-06240250.63250.68237.96003,950,6001.4190.2682.373
2018-12-04253.22245.82254.71244.98004,041,7001.420.2612.32
2018-12-03260.71255.26260.72251.82004,286,2001.4270.2582.376
2018-11-30250.23250.89251.57247.09005,156,7001.4240.2592.332
2018-11-29246.36249.09252.25244.31003,723,5001.4240.262.317
2018-11-28237.9249.21250.41237.74006,447,1001.4250.2572.318
2018-11-27230.77232.25232.78228.68002,882,4001.4050.242.186
2018-11-26229.19231.96233.3227.91003,603,7001.4050.242.188
2018-11-23222.71225.56227.74222.51001,691,0001.4040.2352.129
2018-11-21225.33225.98228.99222.24004,846,4001.4040.2342.152
2018-11-20209.41219.73222.84207.02006,180,5001.4030.2212.11
2018-11-19237.5219.69238.65218.72007,642,2001.4130.2142.114
2018-11-16239.52238.89240.14235.37002,897,4001.3860.2432.234
2018-11-15233.98239.95241.43231.33003,383,5001.3860.2492.217
2018-11-14242.16235.22242.91231.91003,261,3001.3810.2422.185
2018-11-13238.38238.74243235.85004,017,1001.3820.2422.197
2018-11-12244.14236.67244.8235.36003,498,3001.3780.2432.221
2018-11-09247.56244.84248.29241.16002,765,9001.3730.2552.281
2018-11-08253.31249.96254.13247.74002,389,3001.3720.2622.36
2018-11-07244.8253.43253.96243.81003,790,6001.370.2682.44
2018-11-06240.48240.56244.64237.76002,446,7001.3590.2562.288
2018-11-05240239.89241233.62003,224,1001.360.2562.284
2018-11-02246.57239.64247.47237.8004,335,3001.360.2632.261
2018-11-01245.69245.28247.55241.49003,192,2001.3580.2722.326
2018-10-31245.41245.76249.6243.67004,423,0001.3610.2782.341
2018-10-30238.99238.41242.5231.7005,626,8001.3560.2752.289
2018-10-29250.67239.75254.53233.4004,725,0001.3660.2832.273
2018-10-26243.85245.8252.18241.41004,505,8001.360.2882.346
2018-10-25242.17252.92253.59241.66005,283,6001.3580.292.4
2018-10-24250.61238.44254.6238.23004,859,5001.3430.2792.28
2018-10-23246.19251.76254.91242.56005,006,3001.3290.2822.414
2018-10-22246251.06251.64242.8003,487,0001.3310.2822.404
2018-10-19252.73245.03252.89243.64004,070,6001.3350.2672.362
2018-10-18256.19250.35257.21246.01005,378,9001.3350.272.415
2018-10-17261.21258.91261.89255.26004,405,1001.330.2772.494
2018-10-16252.5260.67261.73251.77008,679,6001.3310.2892.512
2018-10-15248.34238.01248.37238005,106,4001.3040.2682.346
2018-10-12247.74248.87249.91242.78004,779,9001.2980.292.401
2018-10-11236.41238.59245.72234.72007,042,9001.2890.282.339
2018-10-10252.52237.91253.38237.86005,309,3001.3040.2672.368
2018-10-09254.16254.16258.72251.71002,597,5001.2860.2932.549
2018-10-08261.84254.69263.46248.69005,109,2001.2870.2992.548
2018-10-05263.96263.22266.1258.31003,098,6001.2750.2862.562
2018-10-04269.5263.71271.07260.54003,780,3001.2760.2822.538
2018-10-03273.25270.51274.17269.76002,726,4001.2720.2932.609
2018-10-02274.71272277.03271.85003,254,4001.2660.2912.596
2018-10-01271.76275.49276.63271.46003,553,1001.2670.3052.587
2018-09-28269.75269.95272.26268.44002,784,5001.2680.3022.567
2018-09-27270269.91272.42269.25001,735,2001.2670.2972.563
2018-09-26268.56268.47270.68266.66002,027,7001.2670.2932.551
2018-09-25264.6267.84268.43264.2002,298,0001.2680.2862.554
2018-09-24260264.09264.46257.07002,619,1001.270.272.544
2018-09-21266.15260.88267.5260.24006,186,5001.2710.2682.508
2018-09-20266.47266.34269.54264.19002,560,2001.2610.2932.526
2018-09-19271.14264.88271.95263.61002,801,4001.2640.3042.531
2018-09-18267.61270.79273.78266.6002,684,4001.2520.3312.545
2018-09-17275268.25275.78267.68003,080,9001.2520.3292.691
2018-09-14269274.69277.61268006,182,5001.250.342.736
2018-09-13267.13268.52270265.01004,774,0001.2490.332.71
2018-09-12267.83267.79270.94266.45003,365,4001.250.3282.71
2018-09-11265.3267268.6263.31002,866,0001.250.3282.684
2018-09-10264.27265.37265.93260.79002,633,6001.2490.3252.681
2018-09-07258260.87263.67257.12002,894,3001.2490.3162.68
2018-09-06256.95259.75260.27255.14002,810,8001.2520.3192.688
2018-09-05265.61256.14266.16254.54004,203,3001.2540.3092.668
2018-09-04263.67266.68266.93262.3002,158,2001.2510.3342.735
2018-08-31265.55263.51266.83263.2002,944,5001.2490.3272.757
2018-08-30266.72266.43269.05265.5002,409,3001.2470.3312.784
2018-08-29263268.36269.96262.56003,155,2001.2460.3312.792
2018-08-28263.7263.04263.7261.03001,867,1001.2450.3272.772
2018-08-27263262.4263.7259.39002,433,0001.2390.3252.77
2018-08-24258.33261.51263.39258.33003,862,3001.230.3282.742
2018-08-23254.62257258.33254.47002,984,3001.2240.3322.723
2018-08-22250.59255.54256.16250.36001,895,4001.2330.3162.717
2018-08-21250.45251.5253.33250.36002,168,9001.2380.2992.71
2018-08-20246.08249.76250.37246002,901,3001.2410.292.701
2018-08-17248.39245.7249.22243.71002,744,2001.2410.2822.679
2018-08-16252.79248.89253.3248.1002,420,4001.2420.2892.682
2018-08-15253.8250.52255.83248.02002,744,7001.2450.2972.676
2018-08-14254.38256.05256.25252.09002,100,3001.2440.3122.678
2018-08-13254.16253.54256.6253.3001,532,7001.2440.3142.648


Copyright (c) 2005 - 2019 by Lukasz Tomicki