ADBE ATH

Adobe Inc

ADBE IPO: 1986-08-13
347.02 (+1.00%)
226.45B market cap
9,209 trading days in total
ADBE Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Mr. Shantanu Narayen
22,634 full-time employees
San Jose, CALIFORNIA

Intraday data
Close (end-of-day) data

When did ADBE stock reach an all-time high?

What can we tell about ADBE all-time highs?

All-time highs of ADBE by weekday

Best weekday

21.72% or 111 of ADBE all-time highs were reached on Tuesday.

Tuesday
Worst weekday

Only 16.44% or 84 of ADBE all-time highs were reached on Monday.

Monday
Best weekday

21.19% or 96 of ADBE all-time highs were reached on Friday.

Friday
Worst weekday

Only 17.88% or 81 of ADBE all-time highs were reached on Tuesday.

Tuesday

In the table below, you can see how many ADBE all-time highs were reached on different weekdays.

Weekday	Times intraday all-time high was reached	All-time highs %
Monday	84	16.44
Tuesday	111	21.72
Wednesday	105	20.55
Thursday	105	20.55
Friday	106	20.74

Weekday	Times closing all-time high was reached	All-time highs %
Monday	89	19.65
Tuesday	81	17.88
Wednesday	93	20.53
Thursday	94	20.75
Friday	96	21.19

All-time highs of ADBE by month

Best month

11.55% or 59 of ADBE all-time highs were reached on February.

February
Worst month

Only 5.09% or 26 of ADBE all-time highs were reached on December.

December
Best month

11.48% or 52 of ADBE all-time highs were reached on June.

June
Worst month

Only 5.30% or 24 of ADBE all-time highs were reached on September.

September

In the table below, you can see how many ADBE all-time highs were reached on different months.

Month	Times intraday all-time high was reached	All-time highs %
January	42	8.22
February	59	11.55
March	50	9.78
April	37	7.24
May	51	9.98
June	48	9.39
July	41	8.02
August	37	7.24
September	39	7.63
October	43	8.41
November	38	7.44
December	26	5.09

Month	Times closing all-time high was reached	All-time highs %
January	34	7.51
February	50	11.04
March	46	10.15
April	32	7.06
May	48	10.60
June	52	11.48
July	37	8.17
August	32	7.06
September	24	5.30
October	38	8.39
November	36	7.95
December	24	5.30

All-time highs of ADBE by year

Best year

12.13% or 62 of ADBE all-time highs were reached on 2017.

2017
Worst year
None of ADBE all-time highs were reached on 2023.

2023
Best year

15.45% or 70 of ADBE all-time highs were reached on 2017.

2017
Worst year
None of ADBE all-time highs were reached on 2023.

2023

In the table below, you can see how many ADBE all-time highs were reached on different years.

Year	Times intraday all-time high was reached	All-time highs %	P/L	High P/L	Low P/L
2023	0	0.00	2.02	18.18	-5.21
2022	0	0.00	-40.61	1.47	-51.51
2021	39	7.63	13.34	39.82	-15.89
2020	46	9.00	51.55	62.69	-22.69
2019	20	3.91	49.97	51.37	-2.16
2018	44	8.61	28.66	57.87	-0.34
2017	62	12.13	69.43	80.09	-0.60
2016	15	2.94	12.18	21.05	-22.34
2015	31	6.07	29.22	32.63	-5.12
2014	14	2.74	23.10	31.32	-3.23
2013	14	2.74	57.91	61.10	-1.48
2012	0	0.00	31.29	33.28	-2.30
2011	0	0.00	-8.30	16.74	-26.47
2010	0	0.00	-16.02	3.14	-30.56
2009	0	0.00	74.23	80.96	-25.63
2008	0	0.00	-50.37	8.25	-54.57
2007	15	2.94	4.94	19.03	-8.64
2006	0	0.00	10.54	16.18	-30.16
2005	0	0.00	17.33	24.89	-18.10
2004	0	0.00	58.27	62.66	-13.47
2003	0	0.00	56.32	85.52	-1.68
2002	0	0.00	-20.36	39.11	-47.01
2001	0	0.00	-46.80	5.55	-61.97
2000	31	6.07	73.05	159.73	-20.52
1999	43	8.41	187.84	238.18	-19.35
1998	0	0.00	14.29	26.81	-42.27
1997	0	0.00	9.79	41.28	-13.62
1996	0	0.00	-39.74	3.61	-54.06
1995	19	3.72	106.67	147.47	-9.07
1994	4	0.78	33.81	73.02	-7.91
1993	6	1.17	39.00	131.50	-2.50
1992	2	0.39	-51.36	5.68	-60.99
1991	19	3.72	125.97	133.70	-7.73
1990	18	3.52	43.31	149.61	-16.54
1989	2	0.39	-18.59	20.51	-43.59
1988	0	0.00	66.30	72.83	-20.65
1987	43	8.41	124.39	326.83	0.00
1986	24	4.70	90.48	100.00	-1.41

Year	Times closing all-time high was reached	All-time highs %	P/L	High P/L	Low P/L
2023	0	0.00	2.02	18.18	-5.21
2022	0	0.00	-40.61	1.47	-51.51
2021	30	6.62	13.34	39.82	-15.89
2020	41	9.05	51.55	62.69	-22.69
2019	20	4.42	49.97	51.37	-2.16
2018	37	8.17	28.66	57.87	-0.34
2017	70	15.45	69.43	80.09	-0.60
2016	17	3.75	12.18	21.05	-22.34
2015	31	6.84	29.22	32.63	-5.12
2014	16	3.53	23.10	31.32	-3.23
2013	12	2.65	57.91	61.10	-1.48
2012	0	0.00	31.29	33.28	-2.30
2011	0	0.00	-8.30	16.74	-26.47
2010	0	0.00	-16.02	3.14	-30.56
2009	0	0.00	74.23	80.96	-25.63
2008	0	0.00	-50.37	8.25	-54.57
2007	13	2.87	4.94	19.03	-8.64
2006	3	0.66	10.54	16.18	-30.16
2005	0	0.00	17.33	24.89	-18.10
2004	0	0.00	58.27	62.66	-13.47
2003	0	0.00	56.32	85.52	-1.68
2002	0	0.00	-20.36	39.11	-47.01
2001	0	0.00	-46.80	5.55	-61.97
2000	25	5.52	73.05	159.73	-20.52
1999	33	7.28	187.84	238.18	-19.35
1998	0	0.00	14.29	26.81	-42.27
1997	0	0.00	9.79	41.28	-13.62
1996	0	0.00	-39.74	3.61	-54.06
1995	17	3.75	106.67	147.47	-9.07
1994	3	0.66	33.81	73.02	-7.91
1993	4	0.88	39.00	131.50	-2.50
1992	1	0.22	-51.36	5.68	-60.99
1991	10	2.21	125.97	133.70	-7.73
1990	16	3.53	43.31	149.61	-16.54
1989	7	1.55	-18.59	20.51	-43.59
1988	0	0.00	66.30	72.83	-20.65
1987	33	7.28	124.39	326.83	0.00
1986	14	3.09	90.48	100.00	-1.41

List of ADBE all-time highs dates

In the table below, you can see all the dates when ADBE all-time high was reached.

Date	Trading day	Intraday highest price	Trading days to reach it	Gain in percents	Nominal gain
2021-11-22	8893	699.54	1	0.01	0.04
2021-11-19	8892	699.50	10	3.27	22.13
2021-11-05	8882	677.37	1	0.19	1.29
2021-11-04	8881	676.08	43	0.33	2.20
2021-09-03	8838	673.88	1	0.60	4.03
2021-09-02	8837	669.85	1	0.13	0.89
2021-09-01	8836	668.96	1	0.16	1.06
2021-08-31	8835	667.90	1	0.03	0.23
2021-08-30	8834	667.67	1	0.76	5.06
2021-08-27	8833	662.61	2	0.23	1.55
2021-08-25	8831	661.06	1	0.16	1.06
2021-08-24	8830	660.00	1	0.23	1.50
2021-08-23	8829	658.50	1	1.00	6.51
2021-08-20	8828	651.99	1	1.47	9.44
2021-08-19	8827	642.55	4	0.65	4.12
2021-08-13	8823	638.43	1	0.28	1.79
2021-08-12	8822	636.64	3	0.26	1.66
2021-08-09	8819	634.98	2	0.40	2.51
2021-08-05	8817	632.47	9	0.13	0.83
2021-07-23	8808	631.64	1	1.23	7.69
2021-07-22	8807	623.95	2	1.83	11.20
2021-07-20	8805	612.75	2	0.18	1.13
2021-07-16	8803	611.62	2	0.05	0.31
2021-07-14	8801	611.31	1	0.32	1.98
2021-07-13	8800	609.33	4	0.27	1.66
2021-07-07	8796	607.67	1	1.17	7.01
2021-07-06	8795	600.66	1	1.11	6.58
2021-07-02	8794	594.08	2	0.31	1.84
2021-06-30	8792	592.24	1	0.16	0.94
2021-06-29	8791	591.30	1	0.32	1.89
2021-06-28	8790	589.41	1	1.27	7.41
2021-06-25	8789	582.00	1	0.18	1.03
2021-06-24	8788	580.97	1	0.20	1.17
2021-06-23	8787	579.80	1	0.62	3.58
2021-06-22	8786	576.22	1	1.06	6.03
2021-06-21	8785	570.19	1	0.03	0.19
2021-06-18	8784	570.00	4	1.54	8.64
2021-06-14	8780	561.36	1	3.60	19.51
2021-06-11	8779	541.85	194	0.93	4.97
2020-09-02	8585	536.88	5	0.60	3.18
2020-08-26	8580	533.70	1	10.12	49.05
2020-08-25	8579	484.65	1	0.96	4.63
2020-08-24	8578	480.02	2	0.05	0.22
2020-08-20	8576	479.80	28	1.95	9.19
2020-07-13	8548	470.61	1	0.73	3.40
2020-07-10	8547	467.21	1	0.74	3.41
2020-07-09	8546	463.80	2	0.95	4.36
2020-07-07	8544	459.44	1	0.86	3.91
2020-07-06	8543	455.53	1	1.64	7.37
2020-07-02	8542	448.16	7	0.45	2.01
2020-06-23	8535	446.15	1	1.64	7.20
2020-06-22	8534	438.95	1	2.25	9.68
2020-06-19	8533	429.27	1	2.00	8.43
2020-06-18	8532	420.84	1	0.81	3.38
2020-06-17	8531	417.46	1	0.67	2.78
2020-06-16	8530	414.68	2	0.72	2.96
2020-06-12	8528	411.72	2	0.42	1.74
2020-06-10	8526	409.98	1	1.91	7.67
2020-06-09	8525	402.31	1	1.06	4.21
2020-06-08	8524	398.10	1	0.49	1.93
2020-06-05	8523	396.17	1	0.11	0.45
2020-06-04	8522	395.72	7	1.14	4.45
2020-05-26	8515	391.27	66	1.17	4.52
2020-02-20	8449	386.75	1	0.45	1.75
2020-02-19	8448	385.00	1	0.63	2.41
2020-02-18	8447	382.59	1	0.73	2.76
2020-02-14	8446	379.83	1	0.56	2.12
2020-02-13	8445	377.71	6	0.86	3.23
2020-02-05	8439	374.48	1	1.92	7.04
2020-02-04	8438	367.44	1	2.45	8.77
2020-02-03	8437	358.67	2	0.52	1.85
2020-01-30	8435	356.82	1	0.03	0.12
2020-01-29	8434	356.70	3	0.28	1.01
2020-01-24	8431	355.69	2	0.40	1.41
2020-01-22	8429	354.28	1	0.54	1.91
2020-01-21	8428	352.37	1	0.69	2.42
2020-01-17	8427	349.95	2	0.71	2.45
2020-01-15	8425	347.50	1	0.07	0.23
2020-01-14	8424	347.27	1	0.45	1.54
2020-01-13	8423	345.73	1	0.69	2.37
2020-01-10	8422	343.36	1	0.45	1.55
2020-01-09	8421	341.81	1	0.76	2.58
2020-01-08	8420	339.23	1	1.33	4.44
2020-01-07	8419	334.79	3	0.09	0.31
2020-01-02	8416	334.48	3	0.48	1.60
2019-12-27	8413	332.88	2	0.40	1.34
2019-12-24	8411	331.54	2	0.47	1.54
2019-12-20	8409	330.00	1	0.62	2.04
2019-12-19	8408	327.96	1	0.35	1.14
2019-12-18	8407	326.82	2	0.48	1.57
2019-12-16	8405	325.25	1	1.09	3.52
2019-12-13	8404	321.73	103	2.75	8.62
2019-07-19	8301	313.11	2	0.69	2.15
2019-07-17	8299	310.96	2	0.16	0.50
2019-07-15	8297	310.46	2	0.09	0.29
2019-07-11	8295	310.17	1	0.27	0.85
2019-07-10	8294	309.32	4	1.13	3.46
2019-07-03	8290	305.86	8	0.61	1.86
2019-06-21	8282	304.00	1	0.44	1.34
2019-06-20	8281	302.66	1	3.65	10.66
2019-06-19	8280	292.00	36	0.10	0.29
2019-04-29	8244	291.71	1	3.44	9.71
2019-04-26	8243	282.00	2	0.65	1.83
2019-04-24	8241	280.17	1	0.46	1.28
2019-04-23	8240	278.89	150	0.46	1.28
2018-09-14	8090	277.61	2	2.46	6.67
2018-09-12	8088	270.94	9	0.36	0.98
2018-08-29	8079	269.96	24	2.32	6.13
2018-07-26	8055	263.83	1	0.13	0.33
2018-07-25	8054	263.50	1	0.29	0.77
2018-07-24	8053	262.73	4	0.69	1.79
2018-07-18	8049	260.94	3	0.55	1.43
2018-07-13	8046	259.51	20	0.23	0.60
2018-06-14	8026	258.91	1	0.39	1.01
2018-06-13	8025	257.90	1	1.22	3.10
2018-06-12	8024	254.80	6	0.03	0.08
2018-06-04	8018	254.72	1	1.15	2.89
2018-06-01	8017	251.83	1	0.12	0.31
2018-05-31	8016	251.52	1	1.19	2.96
2018-05-30	8015	248.56	3	1.08	2.66
2018-05-24	8012	245.90	1	0.74	1.81
2018-05-23	8011	244.09	1	0.25	0.60
2018-05-22	8010	243.49	6	0.06	0.15
2018-05-14	8004	243.34	1	0.58	1.41
2018-05-11	8003	241.93	1	0.07	0.17
2018-05-10	8002	241.76	1	0.67	1.61
2018-05-09	8001	240.15	1	2.19	5.15
2018-05-08	8000	235.00	14	0.78	1.83
2018-04-18	7986	233.17	1	0.41	0.96
2018-04-17	7985	232.21	19	0.38	0.87
2018-03-20	7966	231.34	2	1.07	2.46
2018-03-16	7964	228.88	3	1.77	3.98
2018-03-13	7961	224.90	1	0.80	1.79
2018-03-12	7960	223.11	1	0.83	1.84
2018-03-09	7959	221.27	1	0.71	1.56
2018-03-08	7958	219.71	1	1.04	2.27
2018-03-07	7957	217.44	5	1.87	4.00
2018-02-28	7952	213.44	1	0.32	0.68
2018-02-27	7951	212.76	1	0.19	0.41
2018-02-26	7950	212.35	1	1.23	2.57
2018-02-23	7949	209.78	2	1.43	2.95
2018-02-21	7947	206.83	1	0.83	1.71
2018-02-20	7946	205.12	19	0.33	0.67
2018-01-23	7927	204.45	5	3.15	6.24
2018-01-16	7922	198.21	1	1.39	2.71
2018-01-12	7921	195.50	1	3.47	6.56
2018-01-11	7920	188.94	1	0.89	1.67
2018-01-10	7919	187.27	1	0.16	0.30
2018-01-09	7918	186.97	28	0.38	0.70
2017-11-28	7890	186.27	1	0.23	0.43
2017-11-27	7889	185.84	3	0.16	0.29
2017-11-21	7886	185.55	9	0.60	1.11
2017-11-08	7877	184.44	3	0.93	1.70
2017-11-03	7874	182.74	1	0.69	1.26
2017-11-02	7873	181.48	4	2.20	3.90
2017-10-27	7869	177.58	5	0.97	1.71
2017-10-20	7864	175.87	1	2.16	3.72
2017-10-19	7863	172.15	28	9.03	14.26
2017-09-11	7835	157.89	5	1.17	1.83
2017-09-01	7830	156.06	1	0.45	0.70
2017-08-31	7829	155.36	1	0.71	1.10
2017-08-30	7828	154.26	3	0.82	1.26
2017-08-25	7825	153.00	3	0.27	0.41
2017-08-22	7822	152.59	4	0.39	0.60
2017-08-16	7818	151.99	1	0.89	1.34
2017-08-15	7817	150.65	17	0.17	0.25
2017-07-21	7800	150.40	1	0.20	0.30
2017-07-20	7799	150.10	1	0.52	0.78
2017-07-19	7798	149.32	1	0.92	1.36
2017-07-18	7797	147.96	18	0.35	0.51
2017-06-21	7779	147.45	12	2.15	3.11
2017-06-05	7767	144.34	1	0.54	0.77
2017-06-02	7766	143.57	5	0.06	0.09
2017-05-25	7761	143.48	1	1.58	2.23
2017-05-24	7760	141.25	1	0.93	1.30
2017-05-23	7759	139.95	1	0.55	0.76
2017-05-22	7758	139.19	4	0.58	0.80
2017-05-16	7754	138.39	1	0.49	0.68
2017-05-15	7753	137.71	1	0.24	0.33
2017-05-12	7752	137.38	2	0.46	0.63
2017-05-10	7750	136.75	6	0.77	1.05
2017-05-02	7744	135.70	1	0.27	0.36
2017-05-01	7743	135.34	2	0.81	1.09
2017-04-27	7741	134.25	1	0.34	0.45
2017-04-26	7740	133.80	1	0.06	0.08
2017-04-25	7739	133.72	1	0.41	0.54
2017-04-24	7738	133.18	2	0.90	1.19
2017-04-20	7736	131.99	10	0.50	0.66
2017-04-05	7726	131.33	2	0.44	0.58
2017-04-03	7724	130.75	1	0.05	0.06
2017-03-31	7723	130.69	10	0.30	0.39
2017-03-17	7713	130.30	1	5.42	6.70
2017-03-16	7712	123.60	1	0.96	1.18
2017-03-15	7711	122.42	1	0.35	0.43
2017-03-14	7710	121.99	1	0.02	0.03
2017-03-13	7709	121.96	1	0.49	0.59
2017-03-10	7708	121.37	3	0.56	0.68
2017-03-07	7705	120.69	4	0.10	0.12
2017-03-01	7701	120.57	6	0.33	0.40
2017-02-21	7695	120.17	1	0.38	0.45
2017-02-17	7694	119.72	1	0.21	0.25
2017-02-16	7693	119.47	1	0.32	0.38
2017-02-15	7692	119.09	2	0.98	1.15
2017-02-13	7690	117.94	1	0.86	1.00
2017-02-10	7689	116.94	1	0.03	0.04
2017-02-09	7688	116.90	1	0.45	0.52
2017-02-08	7687	116.38	3	0.81	0.93
2017-02-03	7684	115.45	7	0.77	0.88
2017-01-25	7677	114.57	1	0.35	0.40
2017-01-24	7676	114.17	1	2.01	2.25
2017-01-23	7675	111.92	61	0.75	0.83
2016-10-24	7614	111.09	10	0.87	0.96
2016-10-10	7604	110.13	9	0.34	0.37
2016-09-27	7595	109.76	3	1.16	1.26
2016-09-22	7592	108.50	1	0.26	0.28
2016-09-21	7591	108.22	12	3.90	4.06
2016-09-02	7579	104.16	1	1.16	1.19
2016-09-01	7578	102.97	4	0.21	0.22
2016-08-26	7574	102.75	11	0.80	0.82
2016-08-11	7563	101.93	1	0.93	0.94
2016-08-10	7562	100.99	50	0.43	0.43
2016-05-31	7512	100.56	2	0.23	0.23
2016-05-26	7510	100.33	1	0.34	0.34
2016-05-25	7509	99.99	1	0.29	0.29
2016-05-24	7508	99.70	46	1.73	1.70
2016-03-18	7462	98.00	62	1.64	1.58
2015-12-17	7400	96.42	2	0.66	0.63
2015-12-15	7398	95.79	2	2.29	2.14
2015-12-11	7396	93.65	4	0.83	0.77
2015-12-07	7392	92.88	3	0.03	0.03
2015-12-02	7389	92.85	2	0.21	0.19
2015-11-30	7387	92.66	1	0.10	0.09
2015-11-27	7386	92.57	1	0.08	0.07
2015-11-25	7385	92.50	3	0.00	0.00
2015-11-20	7382	92.50	1	0.40	0.37
2015-11-19	7381	92.13	5	0.27	0.25
2015-11-12	7376	91.88	5	0.01	0.01
2015-11-05	7371	91.87	1	0.58	0.53
2015-11-04	7370	91.34	1	0.66	0.60
2015-11-03	7369	90.74	1	0.21	0.19
2015-11-02	7368	90.55	5	0.95	0.85
2015-10-26	7363	89.70	1	0.29	0.26
2015-10-23	7362	89.44	5	0.45	0.40
2015-10-16	7357	89.04	42	2.05	1.79
2015-08-18	7315	87.25	1	0.54	0.47
2015-08-17	7314	86.78	1	0.46	0.40
2015-08-14	7313	86.38	3	1.79	1.52
2015-08-11	7310	84.86	33	0.59	0.50
2015-06-24	7277	84.36	1	0.70	0.59
2015-06-23	7276	83.77	1	1.34	1.11
2015-06-22	7275	82.66	21	2.38	1.92
2015-05-21	7254	80.74	58	0.55	0.44
2015-02-27	7196	80.30	1	1.56	1.23
2015-02-26	7195	79.07	3	0.48	0.38
2015-02-23	7192	78.69	1	0.17	0.13
2015-02-20	7191	78.56	2	0.72	0.56
2015-02-18	7189	78.00	44	0.57	0.44
2014-12-12	7145	77.56	124	3.84	2.87
2014-06-18	7021	74.69	76	5.03	3.58
2014-02-28	6945	71.11	1	1.47	1.03
2014-02-27	6944	70.08	6	0.94	0.65
2014-02-19	6938	69.43	1	0.48	0.33
2014-02-18	6937	69.10	1	0.89	0.61
2014-02-14	6936	68.49	1	2.06	1.38
2014-02-13	6935	67.11	1	3.01	1.96
2014-02-12	6934	65.15	1	0.42	0.27
2014-02-11	6933	64.88	1	1.69	1.08
2014-02-10	6932	63.80	1	0.89	0.56
2014-02-07	6931	63.24	15	2.03	1.26
2014-01-16	6916	61.98	1	0.28	0.17
2014-01-15	6915	61.81	21	1.18	0.72
2013-12-13	6894	61.09	20	5.35	3.10
2013-11-14	6874	57.99	1	0.69	0.40
2013-11-13	6873	57.59	1	2.22	1.25
2013-11-12	6872	56.34	1	0.28	0.16
2013-11-11	6871	56.18	5	1.37	0.76
2013-11-04	6866	55.42	4	0.54	0.30
2013-10-29	6862	55.12	3	0.99	0.54
2013-10-24	6859	54.58	2	1.89	1.01
2013-10-22	6857	53.57	1	0.56	0.30
2013-10-21	6856	53.27	21	0.59	0.31
2013-09-20	6835	52.96	2	0.55	0.29
2013-09-18	6833	52.67	2	8.15	3.97
2013-09-16	6831	48.70	45	0.14	0.07
2013-07-12	6786	48.63	1437	0.33	0.16
2007-10-25	5349	48.47	1	0.98	0.47
2007-10-24	5348	48.00	1	0.40	0.19
2007-10-23	5347	47.81	2	0.61	0.29
2007-10-19	5345	47.52	1	0.19	0.09
2007-10-18	5344	47.43	1	2.40	1.11
2007-10-17	5343	46.32	3	0.00	0.00
2007-10-12	5340	46.32	1	0.28	0.13
2007-10-11	5339	46.19	1	1.09	0.50
2007-10-10	5338	45.69	1	0.75	0.34
2007-10-09	5337	45.35	1	0.78	0.35
2007-10-08	5336	45.00	90	0.18	0.08
2007-05-31	5246	44.92	6	2.09	0.92
2007-05-22	5240	44.00	1	0.00	0.00
2007-05-21	5239	44.00	38	0.11	0.05
2007-03-27	5201	43.95	1602	0.66	0.29
2000-11-06	3599	43.66	24	2.61	1.11
2000-10-03	3575	42.55	1	1.87	0.78
2000-10-02	3574	41.77	2	3.14	1.27
2000-09-28	3572	40.50	5	1.73	0.69
2000-09-21	3567	39.81	1	0.23	0.09
2000-09-20	3566	39.72	1	0.84	0.33
2000-09-19	3565	39.39	1	9.78	3.51
2000-09-18	3564	35.88	46	0.14	0.05
2000-07-13	3518	35.83	2	1.10	0.39
2000-07-11	3516	35.44	2	1.75	0.61
2000-07-07	3514	34.83	1	3.20	1.08
2000-07-06	3513	33.75	22	2.27	0.75
2000-06-05	3491	33.00	24	0.76	0.25
2000-05-01	3467	32.75	1	2.44	0.78
2000-04-28	3466	31.97	14	2.30	0.72
2000-04-07	3452	31.25	6	7.76	2.25
2000-03-30	3446	29.00	2	0.55	0.16
2000-03-28	3444	28.84	1	0.59	0.17
2000-03-27	3443	28.67	1	4.25	1.17
2000-03-24	3442	27.50	1	0.40	0.11
2000-03-23	3441	27.39	20	2.74	0.73
2000-02-24	3421	26.66	1	1.56	0.41
2000-02-23	3420	26.25	2	2.26	0.58
2000-02-18	3418	25.67	1	0.55	0.14
2000-02-17	3417	25.53	1	3.40	0.84
2000-02-16	3416	24.69	1	7.35	1.69
2000-02-15	3415	23.00	2	0.83	0.19
2000-02-11	3413	22.81	1	0.00	0.00
2000-02-10	3412	22.81	1	3.97	0.87
2000-02-09	3411	21.94	1	4.48	0.94
2000-02-08	3410	21.00	58	6.33	1.25
1999-11-15	3352	19.75	1	4.11	0.78
1999-11-12	3351	18.97	1	2.54	0.47
1999-11-11	3350	18.50	1	0.00	0.00
1999-11-10	3349	18.50	2	0.16	0.03
1999-11-08	3347	18.47	1	2.61	0.47
1999-11-05	3346	18.00	4	0.00	0.00
1999-11-01	3342	18.00	1	2.51	0.44
1999-10-29	3341	17.56	1	5.59	0.93
1999-10-28	3340	16.63	4	1.34	0.22
1999-10-22	3336	16.41	1	1.93	0.31
1999-10-21	3335	16.10	1	1.07	0.17
1999-10-20	3334	15.93	1	3.64	0.56
1999-10-19	3333	15.37	5	0.79	0.12
1999-10-12	3328	15.25	5	0.07	0.01
1999-10-05	3323	15.24	1	3.32	0.49
1999-10-04	3322	14.75	5	2.86	0.41
1999-09-27	3317	14.34	2	2.43	0.34
1999-09-23	3315	14.00	3	2.04	0.28
1999-09-20	3312	13.72	1	2.08	0.28
1999-09-17	3311	13.44	2	0.22	0.03
1999-09-15	3309	13.41	1	1.44	0.19
1999-09-14	3308	13.22	5	0.08	0.01
1999-09-07	3303	13.21	1	0.38	0.05
1999-09-03	3302	13.16	8	0.00	0.00
1999-08-24	3294	13.16	1	0.00	0.00
1999-08-23	3293	13.16	1	6.21	0.77
1999-08-20	3292	12.39	2	2.23	0.27
1999-08-18	3290	12.12	1	1.00	0.12
1999-08-17	3289	12.00	21	2.56	0.30
1999-07-19	3268	11.70	2	2.01	0.23
1999-07-15	3266	11.47	1	1.77	0.20
1999-07-14	3265	11.27	1	1.17	0.13
1999-07-13	3264	11.14	2	0.72	0.08
1999-07-09	3262	11.06	4	0.09	0.01
1999-07-02	3258	11.05	8	0.18	0.02
1999-06-22	3250	11.03	1	4.15	0.44
1999-06-21	3249	10.59	1	2.52	0.26
1999-06-18	3248	10.33	19	1.97	0.20
1999-05-21	3229	10.13	1	0.00	0.00
1999-05-20	3228	10.13	1	3.37	0.33
1999-05-19	3227	9.80	1	4.37	0.41
1999-05-18	3226	9.39	6	0.32	0.03
1999-05-10	3220	9.36	863	0.86	0.08
1995-12-06	2357	9.28	1	1.64	0.15
1995-12-05	2356	9.13	1	3.63	0.32
1995-12-04	2355	8.81	2	0.34	0.03
1995-11-30	2353	8.78	2	0.34	0.03
1995-11-28	2351	8.75	11	0.69	0.06
1995-11-10	2340	8.69	99	4.57	0.38
1995-06-22	2241	8.31	2	2.09	0.17
1995-06-20	2239	8.14	1	3.83	0.30
1995-06-19	2238	7.84	2	2.75	0.21
1995-06-15	2236	7.63	32	3.95	0.29
1995-05-01	2204	7.34	1	0.41	0.03
1995-04-28	2203	7.31	1	1.67	0.12
1995-04-27	2202	7.19	2	1.84	0.13
1995-04-25	2200	7.06	8	3.67	0.25
1995-04-12	2192	6.81	1	1.34	0.09
1995-04-11	2191	6.72	10	1.97	0.13
1995-03-28	2181	6.59	2	4.44	0.28
1995-03-24	2179	6.31	1	28.51	1.40
1995-03-23	2178	4.91	111	2.08	0.10
1994-10-13	2067	4.81	1	2.56	0.12
1994-10-12	2066	4.69	1	0.00	0.00
1994-10-11	2065	4.69	15	1.30	0.06
1994-09-20	2050	4.63	320	0.00	0.00
1993-06-15	1730	4.63	1	0.87	0.04
1993-06-14	1729	4.59	11	2.68	0.12
1993-05-27	1718	4.47	1	1.13	0.05
1993-05-26	1717	4.42	4	1.84	0.08
1993-05-20	1713	4.34	1	0.23	0.01
1993-05-19	1712	4.33	346	1.17	0.05
1992-01-07	1366	4.28	3	0.71	0.03
1992-01-02	1363	4.25	1	0.47	0.02
1991-12-31	1362	4.23	1	1.68	0.07
1991-12-30	1361	4.16	1	4.52	0.18
1991-12-27	1360	3.98	1	1.02	0.04
1991-12-26	1359	3.94	176	0.00	0.00
1991-04-17	1183	3.94	3	0.77	0.03
1991-04-12	1180	3.91	1	3.71	0.14
1991-04-11	1179	3.77	2	0.00	0.00
1991-04-09	1177	3.77	1	0.00	0.00
1991-04-08	1176	3.77	2	0.00	0.00
1991-04-04	1174	3.77	1	1.07	0.04
1991-04-03	1173	3.73	1	5.07	0.18
1991-04-02	1172	3.55	1	2.31	0.08
1991-04-01	1171	3.47	2	0.58	0.02
1991-03-27	1169	3.45	1	0.00	0.00
1991-03-26	1168	3.45	3	1.77	0.06
1991-03-21	1165	3.39	9	1.50	0.05
1991-03-08	1156	3.34	1	0.30	0.01
1991-03-07	1155	3.33	1	2.46	0.08
1991-03-06	1154	3.25	197	2.52	0.08
1990-05-24	957	3.17	1	0.96	0.03
1990-05-23	956	3.14	1	1.95	0.06
1990-05-22	955	3.08	1	1.99	0.06
1990-05-21	954	3.02	1	3.78	0.11
1990-05-18	953	2.91	2	0.00	0.00
1990-05-16	951	2.91	1	0.00	0.00
1990-05-15	950	2.91	39	0.00	0.00
1990-03-20	911	2.91	1	2.46	0.07
1990-03-19	910	2.84	1	1.07	0.03
1990-03-16	909	2.81	2	4.46	0.12
1990-03-14	907	2.69	1	6.75	0.17
1990-03-13	906	2.52	3	1.61	0.04
1990-03-08	903	2.48	1	7.36	0.17
1990-03-07	902	2.31	1	1.32	0.03
1990-03-06	901	2.28	1	11.22	0.23
1990-03-05	900	2.05	2	4.06	0.08
1990-03-01	898	1.97	1	2.60	0.05
1990-02-28	897	1.92	195	2.13	0.04
1989-05-22	702	1.88	1	3.87	0.07
1989-05-19	701	1.81	516	3.43	0.06
1987-05-06	185	1.75	1	3.55	0.06
1987-05-05	184	1.69	3	8.33	0.13
1987-04-30	181	1.56	1	0.65	0.01
1987-04-29	180	1.55	1	6.90	0.10
1987-04-28	179	1.45	14	5.84	0.08
1987-04-07	165	1.37	1	3.01	0.04
1987-04-06	164	1.33	1	3.10	0.04
1987-04-03	163	1.29	1	0.78	0.01
1987-04-02	162	1.28	1	8.47	0.10
1987-04-01	161	1.18	11	6.31	0.07
1987-03-17	150	1.11	1	0.91	0.01
1987-03-16	149	1.10	1	4.76	0.05
1987-03-13	148	1.05	1	7.14	0.07
1987-03-12	147	0.98	1	5.38	0.05
1987-03-11	146	0.93	4	2.20	0.02
1987-03-05	142	0.91	1	3.41	0.03
1987-03-04	141	0.88	1	10.00	0.08
1987-03-03	140	0.80	8	9.59	0.07
1987-02-19	132	0.73	1	0.00	0.00
1987-02-18	131	0.73	1	2.82	0.02
1987-02-17	130	0.71	1	1.43	0.01
1987-02-13	129	0.70	1	4.48	0.03
1987-02-12	128	0.67	1	6.35	0.04
1987-02-11	127	0.63	1	6.78	0.04
1987-02-10	126	0.59	1	0.00	0.00
1987-02-09	125	0.59	1	1.72	0.01
1987-02-06	124	0.58	1	0.00	0.00
1987-02-05	123	0.58	9	0.00	0.00
1987-01-23	114	0.58	1	5.45	0.03
1987-01-22	113	0.55	1	0.00	0.00
1987-01-21	112	0.55	1	0.00	0.00
1987-01-20	111	0.55	1	5.77	0.03
1987-01-19	110	0.52	1	4.00	0.02
1987-01-16	109	0.50	1	2.04	0.01
1987-01-15	108	0.49	1	2.08	0.01
1987-01-14	107	0.48	1	0.00	0.00
1987-01-13	106	0.48	1	2.13	0.01
1987-01-12	105	0.47	1	4.44	0.02
1987-01-09	104	0.45	1	1.05	0.00
1987-01-08	103	0.45	1	3.56	0.02
1987-01-07	102	0.43	1	0.00	0.00
1987-01-06	101	0.43	1	0.00	0.00
1987-01-05	100	0.43	18	2.38	0.01
1986-12-08	82	0.42	1	5.00	0.02
1986-12-05	81	0.40	1	1.39	0.01
1986-12-04	80	0.39	2	0.00	0.00
1986-12-02	78	0.39	1	1.16	0.00
1986-12-01	77	0.39	1	0.00	0.00
1986-11-28	76	0.39	1	4.00	0.02
1986-11-26	75	0.38	19	0.00	0.00
1986-10-30	56	0.38	1	4.17	0.02
1986-10-29	55	0.36	1	9.09	0.03
1986-10-28	54	0.33	1	0.00	0.00
1986-10-27	53	0.33	1	1.78	0.01
1986-10-24	52	0.32	1	8.07	0.02
1986-10-23	51	0.30	24	0.00	0.00
1986-09-19	27	0.30	1	0.00	0.00
1986-09-18	26	0.30	1	1.05	0.00
1986-09-17	25	0.30	1	6.03	0.02
1986-09-16	24	0.28	4	2.40	0.01
1986-09-10	20	0.27	1	5.17	0.01
1986-09-09	19	0.26	2	0.00	0.00
1986-09-05	17	0.26	1	0.00	0.00
1986-09-04	16	0.26	1	10.93	0.03
1986-09-03	15	0.23	8	0.00	0.00
1986-08-21	7	0.23	5	1.90	0.00
1986-08-14	2	0.23	1	4.55	0.01
1986-08-13	1	0.22	1	0.00	0.00

Date	Trading day	Highest closing price	Trading days to reach it	Gain in percents	Nominal gain
2021-11-19	8892	688.37	11	2.12	14.29
2021-11-04	8881	674.08	43	1.12	7.49
2021-09-03	8838	666.59	4	0.09	0.60
2021-08-30	8834	665.99	1	1.13	7.47
2021-08-27	8833	658.52	3	0.19	1.28
2021-08-24	8830	657.24	1	0.06	0.38
2021-08-23	8829	656.86	1	1.47	9.52
2021-08-20	8828	647.34	1	1.52	9.68
2021-08-19	8827	637.66	4	0.05	0.35
2021-08-13	8823	637.31	1	0.47	2.96
2021-08-12	8822	634.35	5	0.36	2.27
2021-08-05	8817	632.08	9	0.99	6.21
2021-07-23	8808	625.87	1	0.35	2.19
2021-07-22	8807	623.68	1	1.87	11.42
2021-07-21	8806	612.26	5	0.56	3.43
2021-07-14	8801	608.83	4	0.48	2.88
2021-07-08	8797	605.95	1	0.03	0.18
2021-07-07	8796	605.77	1	1.49	8.87
2021-07-06	8795	596.90	1	0.65	3.83
2021-07-02	8794	593.07	3	0.39	2.32
2021-06-29	8791	590.75	1	0.33	1.95
2021-06-28	8790	588.80	1	1.58	9.14
2021-06-25	8789	579.66	1	0.24	1.40
2021-06-24	8788	578.26	2	0.44	2.52
2021-06-22	8786	575.74	1	1.48	8.39
2021-06-21	8785	567.35	1	0.31	1.76
2021-06-18	8784	565.59	4	1.55	8.64
2021-06-14	8780	556.95	1	2.90	15.69
2021-06-11	8779	541.26	1	1.07	5.74
2021-06-10	8778	535.52	193	0.32	1.72
2020-09-02	8585	533.80	5	1.00	5.31
2020-08-26	8580	528.49	1	9.10	44.06
2020-08-25	8579	484.43	3	1.24	5.95
2020-08-20	8576	478.48	29	2.63	12.28
2020-07-10	8547	466.20	1	1.16	5.36
2020-07-09	8546	460.84	1	0.69	3.16
2020-07-08	8545	457.68	2	1.12	5.09
2020-07-06	8543	452.59	1	2.18	9.64
2020-07-02	8542	442.95	7	0.54	2.40
2020-06-23	8535	440.55	1	0.44	1.91
2020-06-22	8534	438.64	1	2.48	10.63
2020-06-19	8533	428.01	1	1.80	7.55
2020-06-18	8532	420.46	1	1.69	6.97
2020-06-17	8531	413.49	1	0.44	1.82
2020-06-16	8530	411.67	4	1.19	4.85
2020-06-10	8526	406.82	2	2.27	9.04
2020-06-08	8524	397.78	1	1.24	4.88
2020-06-05	8523	392.90	3	0.63	2.46
2020-06-02	8520	390.44	1	0.20	0.76
2020-06-01	8519	389.68	1	0.80	3.08
2020-05-29	8518	386.60	4	0.35	1.34
2020-05-22	8514	385.26	2	0.42	1.63
2020-05-20	8512	383.63	64	0.09	0.35
2020-02-19	8448	383.28	2	0.95	3.61
2020-02-14	8446	379.67	1	1.29	4.83
2020-02-13	8445	374.84	1	0.15	0.55
2020-02-12	8444	374.29	2	1.16	4.29
2020-02-10	8442	370.00	2	0.69	2.54
2020-02-06	8440	367.46	2	0.20	0.72
2020-02-04	8438	366.74	1	2.44	8.74
2020-02-03	8437	358.00	2	0.35	1.26
2020-01-30	8435	356.74	2	0.59	2.11
2020-01-28	8433	354.63	3	0.82	2.87
2020-01-23	8430	351.76	1	0.49	1.70
2020-01-22	8429	350.06	1	0.02	0.06
2020-01-21	8428	350.00	1	0.07	0.26
2020-01-17	8427	349.74	4	1.19	4.11
2020-01-13	8423	345.63	2	1.52	5.18
2020-01-09	8421	340.45	1	0.76	2.58
2020-01-08	8420	337.87	4	1.03	3.44
2020-01-02	8416	334.43	4	0.98	3.23
2019-12-26	8412	331.20	1	0.47	1.56
2019-12-24	8411	329.64	1	0.21	0.69
2019-12-23	8410	328.95	2	0.40	1.32
2019-12-19	8408	327.63	1	1.00	3.25
2019-12-18	8407	324.38	2	0.18	0.58
2019-12-16	8405	323.80	1	1.84	5.86
2019-12-13	8404	317.94	98	2.14	6.67
2019-07-26	8306	311.27	2	0.32	1.00
2019-07-24	8304	310.27	4	0.06	0.19
2019-07-18	8300	310.08	4	0.21	0.66
2019-07-12	8296	309.42	1	0.59	1.82
2019-07-11	8295	307.60	1	0.20	0.62
2019-07-10	8294	306.98	4	0.42	1.28
2019-07-03	8290	305.70	9	1.19	3.59
2019-06-20	8281	302.11	1	3.74	10.90
2019-06-19	8280	291.21	35	0.68	1.96
2019-04-30	8245	289.25	1	1.09	3.11
2019-04-29	8244	286.14	1	1.48	4.18
2019-04-26	8243	281.96	3	1.25	3.47
2019-04-23	8240	278.49	139	1.09	3.00
2018-10-01	8101	275.49	11	0.29	0.80
2018-09-14	8090	274.69	1	2.30	6.17
2018-09-13	8089	268.52	10	0.06	0.16
2018-08-29	8079	268.36	25	1.97	5.19
2018-07-25	8054	263.17	5	1.30	3.39
2018-07-18	8049	259.78	3	0.46	1.19
2018-07-13	8046	258.59	20	0.19	0.49
2018-06-14	8026	258.10	1	0.77	1.97
2018-06-13	8025	256.13	5	0.86	2.18
2018-06-06	8020	253.95	2	0.24	0.61
2018-06-04	8018	253.34	1	0.81	2.03
2018-06-01	8017	251.31	1	0.81	2.03
2018-05-31	8016	249.28	1	0.76	1.88
2018-05-30	8015	247.40	3	0.92	2.25
2018-05-24	8012	245.15	1	0.51	1.24
2018-05-23	8011	243.91	8	0.84	2.03
2018-05-11	8003	241.88	1	0.30	0.73
2018-05-10	8002	241.15	1	0.59	1.41
2018-05-09	8001	239.74	1	2.21	5.18
2018-05-08	8000	234.56	15	1.47	3.40
2018-04-17	7985	231.16	19	0.61	1.41
2018-03-20	7966	229.75	2	1.86	4.20
2018-03-16	7964	225.55	5	2.01	4.44
2018-03-09	7959	221.11	2	1.96	4.25
2018-03-07	7957	216.86	7	2.22	4.71
2018-02-26	7950	212.15	1	1.15	2.41
2018-02-23	7949	209.74	3	3.33	6.76
2018-02-20	7946	202.98	2	0.00	0.01
2018-02-15	7944	202.97	14	0.83	1.67
2018-01-26	7930	201.30	3	0.60	1.21
2018-01-23	7927	200.09	1	1.14	2.25
2018-01-22	7926	197.84	3	0.69	1.35
2018-01-17	7923	196.49	2	0.74	1.44
2018-01-12	7921	195.05	1	3.24	6.13
2018-01-11	7920	188.92	1	0.97	1.81
2018-01-10	7919	187.11	1	0.22	0.41
2018-01-09	7918	186.70	28	0.70	1.30
2017-11-28	7890	185.40	1	0.22	0.40
2017-11-27	7889	185.00	1	0.29	0.54
2017-11-24	7888	184.46	2	0.17	0.31
2017-11-21	7886	184.15	9	0.05	0.09
2017-11-08	7877	184.06	3	0.97	1.76
2017-11-03	7874	182.30	1	0.75	1.36
2017-11-02	7873	180.94	4	2.04	3.61
2017-10-27	7869	177.33	5	0.96	1.69
2017-10-20	7864	175.64	1	2.28	3.91
2017-10-19	7863	171.73	28	9.47	14.86
2017-09-11	7835	156.87	2	0.90	1.40
2017-09-07	7833	155.47	4	0.20	0.31
2017-08-31	7829	155.16	1	0.97	1.49
2017-08-30	7828	153.67	6	0.93	1.42
2017-08-22	7822	152.25	4	0.30	0.45
2017-08-16	7818	151.80	1	0.96	1.44
2017-08-15	7817	150.36	18	0.28	0.42
2017-07-20	7799	149.94	1	0.68	1.02
2017-07-19	7798	148.92	1	0.70	1.03
2017-07-18	7797	147.89	1	1.02	1.49
2017-07-17	7796	146.40	1	0.16	0.24
2017-07-14	7795	146.16	2	0.17	0.25
2017-07-12	7793	145.91	12	0.34	0.50
2017-06-23	7781	145.41	2	0.81	1.17
2017-06-21	7779	144.24	10	0.43	0.62
2017-06-07	7769	143.62	2	0.02	0.03
2017-06-05	7767	143.59	1	0.08	0.11
2017-06-02	7766	143.48	5	0.44	0.63
2017-05-25	7761	142.85	1	1.23	1.73
2017-05-24	7760	141.12	1	1.15	1.60
2017-05-23	7759	139.52	1	0.48	0.66
2017-05-22	7758	138.86	4	0.60	0.83
2017-05-16	7754	138.03	1	0.31	0.43
2017-05-15	7753	137.60	1	0.56	0.76
2017-05-12	7752	136.84	1	0.40	0.55
2017-05-11	7751	136.29	1	0.10	0.14
2017-05-10	7750	136.15	1	0.41	0.55
2017-05-09	7749	135.60	1	0.36	0.48
2017-05-08	7748	135.12	5	0.01	0.01
2017-05-01	7743	135.11	1	1.02	1.37
2017-04-28	7742	133.74	3	0.19	0.25
2017-04-25	7739	133.49	1	0.45	0.60
2017-04-24	7738	132.89	1	1.04	1.37
2017-04-21	7737	131.52	1	0.08	0.10
2017-04-20	7736	131.42	8	0.92	1.20
2017-04-07	7728	130.22	1	0.05	0.07
2017-04-06	7727	130.15	4	0.02	0.02
2017-03-31	7723	130.13	1	0.40	0.52
2017-03-30	7722	129.61	1	0.02	0.03
2017-03-29	7721	129.58	1	0.69	0.89
2017-03-28	7720	128.69	1	0.34	0.44
2017-03-27	7719	128.25	1	0.43	0.55
2017-03-24	7718	127.70	5	0.54	0.69
2017-03-17	7713	127.01	1	3.81	4.66
2017-03-16	7712	122.35	1	0.20	0.24
2017-03-15	7711	122.11	2	0.25	0.31
2017-03-13	7709	121.80	1	0.59	0.71
2017-03-10	7708	121.09	7	0.61	0.74
2017-03-01	7701	120.35	7	0.57	0.68
2017-02-17	7694	119.67	1	0.62	0.74
2017-02-16	7693	118.93	1	0.17	0.20
2017-02-15	7692	118.73	2	0.92	1.08
2017-02-13	7690	117.65	1	0.68	0.80
2017-02-10	7689	116.85	1	0.35	0.41
2017-02-09	7688	116.44	1	0.27	0.31
2017-02-08	7687	116.13	3	0.83	0.96
2017-02-03	7684	115.17	7	0.81	0.92
2017-01-25	7677	114.25	1	0.47	0.53
2017-01-24	7676	113.72	1	2.48	2.75
2017-01-23	7675	110.97	61	0.14	0.16
2016-10-24	7614	110.81	19	1.01	1.11
2016-09-27	7595	109.70	3	1.65	1.78
2016-09-22	7592	107.92	1	0.13	0.14
2016-09-21	7591	107.78	12	4.06	4.21
2016-09-02	7579	103.57	1	0.65	0.67
2016-09-01	7578	102.90	1	0.58	0.59
2016-08-31	7577	102.31	2	0.01	0.01
2016-08-29	7575	102.30	1	0.24	0.24
2016-08-26	7574	102.06	1	0.36	0.37
2016-08-25	7573	101.69	10	0.02	0.02
2016-08-11	7563	101.67	1	1.04	1.05
2016-08-10	7562	100.62	48	0.45	0.45
2016-06-02	7514	100.17	3	0.03	0.03
2016-05-27	7511	100.14	3	0.51	0.51
2016-05-24	7508	99.63	6	2.47	2.40
2016-05-16	7502	97.23	20	0.70	0.68
2016-04-18	7482	96.55	83	1.04	0.99
2015-12-16	7399	95.56	1	1.64	1.54
2015-12-15	7398	94.02	1	0.81	0.76
2015-12-14	7397	93.26	6	0.73	0.68
2015-12-04	7391	92.58	3	0.03	0.03
2015-12-01	7388	92.55	2	0.41	0.38
2015-11-27	7386	92.17	2	0.18	0.17
2015-11-24	7384	92.00	1	0.04	0.04
2015-11-23	7383	91.96	1	0.16	0.15
2015-11-20	7382	91.81	1	0.05	0.05
2015-11-19	7381	91.76	1	0.54	0.49
2015-11-18	7380	91.27	5	0.07	0.06
2015-11-11	7375	91.21	5	0.22	0.20
2015-11-04	7370	91.01	1	0.72	0.65
2015-11-03	7369	90.36	1	0.50	0.45
2015-11-02	7368	89.91	5	1.20	1.07
2015-10-26	7363	88.84	6	0.19	0.17
2015-10-16	7357	88.67	43	2.19	1.90
2015-08-17	7314	86.77	1	0.75	0.65
2015-08-14	7313	86.12	1	2.15	1.81
2015-08-13	7312	84.31	34	0.44	0.37
2015-06-25	7278	83.94	2	0.47	0.39
2015-06-23	7276	83.55	1	1.54	1.27
2015-06-22	7275	82.28	21	2.14	1.72
2015-05-21	7254	80.56	57	0.97	0.77
2015-03-02	7197	79.79	1	0.87	0.69
2015-02-27	7196	79.10	1	0.18	0.14
2015-02-26	7195	78.96	4	0.52	0.41
2015-02-20	7191	78.55	2	1.05	0.82
2015-02-18	7189	77.73	1	0.78	0.60
2015-02-17	7188	77.13	1	0.81	0.62
2015-02-13	7187	76.51	42	0.64	0.49
2014-12-12	7145	76.02	9	3.08	2.27
2014-12-01	7136	73.75	1	0.10	0.07
2014-11-28	7135	73.68	103	0.15	0.11
2014-07-03	7032	73.57	11	0.67	0.49
2014-06-18	7021	73.08	77	4.52	3.16
2014-02-27	6944	69.92	3	1.67	1.15
2014-02-24	6941	68.77	4	0.16	0.11
2014-02-18	6937	68.66	1	0.47	0.32
2014-02-14	6936	68.34	1	1.94	1.30
2014-02-13	6935	67.04	1	2.92	1.90
2014-02-12	6934	65.14	1	1.83	1.17
2014-02-11	6933	63.97	1	0.30	0.19
2014-02-10	6932	63.78	1	1.43	0.90
2014-02-07	6931	62.88	12	1.80	1.11
2014-01-22	6919	61.77	4	0.15	0.09
2014-01-15	6915	61.68	21	1.30	0.79
2013-12-13	6894	60.89	21	5.80	3.34
2013-11-13	6873	57.55	1	2.33	1.31
2013-11-12	6872	56.24	1	0.11	0.06
2013-11-11	6871	56.18	5	1.43	0.79
2013-11-04	6866	55.39	4	0.97	0.53
2013-10-29	6862	54.86	3	1.20	0.65
2013-10-24	6859	54.21	2	1.96	1.04
2013-10-22	6857	53.17	1	0.17	0.09
2013-10-21	6856	53.08	5	0.86	0.45
2013-10-14	6851	52.63	18	0.10	0.05
2013-09-18	6833	52.58	47	8.66	4.19
2013-07-12	6786	48.39	1438	0.81	0.39
2007-10-24	5348	48.00	1	0.52	0.25
2007-10-23	5347	47.75	1	1.34	0.63
2007-10-22	5346	47.12	2	0.02	0.01
2007-10-18	5344	47.11	4	2.15	0.99
2007-10-12	5340	46.12	2	1.18	0.54
2007-10-10	5338	45.58	2	1.31	0.59
2007-10-08	5336	44.99	1	0.78	0.35
2007-10-05	5335	44.64	87	0.13	0.06
2007-06-04	5248	44.58	1	0.11	0.05
2007-06-01	5247	44.53	1	1.07	0.47
2007-05-31	5246	44.06	8	1.08	0.47
2007-05-18	5238	43.59	41	0.67	0.29
2007-03-21	5197	43.30	63	1.14	0.49
2006-12-15	5134	42.81	17	0.61	0.26
2006-11-21	5117	42.55	3	1.67	0.70
2006-11-16	5114	41.85	1515	0.53	0.22
2000-11-06	3599	41.63	24	1.88	0.77
2000-10-03	3575	40.86	1	0.27	0.11
2000-10-02	3574	40.75	2	1.54	0.62
2000-09-28	3572	40.13	6	1.75	0.69
2000-09-20	3566	39.44	1	3.19	1.22
2000-09-19	3565	38.22	1	7.66	2.72
2000-09-18	3564	35.50	47	1.05	0.37
2000-07-12	3517	35.13	1	1.65	0.57
2000-07-11	3516	34.56	2	0.64	0.22
2000-07-07	3514	34.34	1	1.81	0.61
2000-07-06	3513	33.73	11	2.80	0.92
2000-06-20	3502	32.81	35	0.43	0.14
2000-05-01	3467	32.67	15	4.54	1.42
2000-04-07	3452	31.25	1	9.04	2.59
2000-04-06	3451	28.66	8	0.88	0.25
2000-03-27	3443	28.41	1	5.03	1.36
2000-03-24	3442	27.05	1	1.54	0.41
2000-03-23	3441	26.64	20	0.19	0.05
2000-02-24	3421	26.59	4	4.73	1.20
2000-02-17	3417	25.39	1	3.42	0.84
2000-02-16	3416	24.55	4	7.63	1.74
2000-02-10	3412	22.81	1	4.20	0.92
2000-02-09	3411	21.89	1	4.54	0.95
2000-02-08	3410	20.94	1	8.67	1.67
2000-02-07	3409	19.27	56	0.68	0.13
1999-11-16	3353	19.14	2	1.92	0.36
1999-11-12	3351	18.78	2	2.90	0.53
1999-11-10	3349	18.25	1	1.39	0.25
1999-11-09	3348	18.00	1	0.90	0.16
1999-11-08	3347	17.84	1	0.96	0.17
1999-11-05	3346	17.67	5	1.09	0.19
1999-10-29	3341	17.48	1	5.11	0.85
1999-10-28	3340	16.63	4	3.29	0.53
1999-10-22	3336	16.10	1	0.75	0.12
1999-10-21	3335	15.98	1	1.72	0.27
1999-10-20	3334	15.71	1	3.90	0.59
1999-10-19	3333	15.12	6	0.80	0.12
1999-10-11	3327	15.00	5	1.83	0.27
1999-10-04	3322	14.73	5	3.51	0.50
1999-09-27	3317	14.23	1	2.97	0.41
1999-09-24	3316	13.82	4	1.92	0.26
1999-09-20	3312	13.56	4	2.73	0.36
1999-09-14	3308	13.20	15	0.53	0.07
1999-08-23	3293	13.13	1	6.06	0.75
1999-08-20	3292	12.38	3	3.25	0.39
1999-08-17	3289	11.99	1	4.26	0.49
1999-08-16	3288	11.50	20	0.26	0.03
1999-07-19	3268	11.47	3	1.96	0.22
1999-07-14	3265	11.25	14	2.46	0.27
1999-06-23	3251	10.98	1	1.39	0.15
1999-06-22	3250	10.83	1	4.44	0.46
1999-06-21	3249	10.37	1	0.48	0.05
1999-06-18	3248	10.32	20	2.89	0.29
1999-05-20	3228	10.03	1	3.08	0.30
1999-05-19	3227	9.73	1	4.62	0.43
1999-05-18	3226	9.30	4	0.98	0.09
1999-05-12	3222	9.21	2	1.77	0.16
1999-05-10	3220	9.05	864	0.33	0.03
1995-12-05	2356	9.02	1	3.44	0.30
1995-12-04	2355	8.72	4	1.51	0.13
1995-11-28	2351	8.59	11	3.00	0.25
1995-11-10	2340	8.34	99	1.83	0.15
1995-06-22	2241	8.19	2	1.61	0.13
1995-06-20	2239	8.06	1	3.60	0.28
1995-06-19	2238	7.78	2	4.15	0.31
1995-06-15	2236	7.47	33	2.61	0.19
1995-04-28	2203	7.28	1	3.12	0.22
1995-04-27	2202	7.06	2	0.57	0.04
1995-04-25	2200	7.02	8	4.78	0.32
1995-04-12	2192	6.70	1	0.90	0.06
1995-04-11	2191	6.64	4	4.73	0.30
1995-04-05	2187	6.34	8	0.96	0.06
1995-03-24	2179	6.28	1	29.75	1.44
1995-03-23	2178	4.84	4	1.89	0.09
1995-03-17	2174	4.75	107	1.28	0.06
1994-10-13	2067	4.69	1	1.30	0.06
1994-10-12	2066	4.63	1	1.54	0.07
1994-10-11	2065	4.56	336	0.66	0.03
1993-06-14	1729	4.53	12	2.49	0.11
1993-05-26	1717	4.42	1	2.79	0.12
1993-05-25	1716	4.30	4	0.47	0.02
1993-05-19	1712	4.28	349	1.18	0.05
1992-01-02	1363	4.23	2	2.42	0.10
1991-12-30	1361	4.13	1	5.36	0.21
1991-12-27	1360	3.92	1	0.26	0.01
1991-12-26	1359	3.91	179	0.77	0.03
1991-04-12	1180	3.88	4	3.47	0.13
1991-04-08	1176	3.75	2	0.81	0.03
1991-04-04	1174	3.72	1	0.54	0.02
1991-04-03	1173	3.70	1	4.52	0.16
1991-04-02	1172	3.54	4	2.91	0.10
1991-03-26	1168	3.44	13	3.93	0.13
1991-03-07	1155	3.31	198	4.75	0.15
1990-05-24	957	3.16	1	3.27	0.10
1990-05-23	956	3.06	2	1.32	0.04
1990-05-21	954	3.02	4	3.78	0.11
1990-05-15	950	2.91	40	2.46	0.07
1990-03-19	910	2.84	1	2.53	0.07
1990-03-16	909	2.77	1	6.13	0.16
1990-03-15	908	2.61	1	3.16	0.08
1990-03-14	907	2.53	1	0.80	0.02
1990-03-13	906	2.51	1	2.87	0.07
1990-03-12	905	2.44	2	0.83	0.02
1990-03-08	903	2.42	1	5.22	0.12
1990-03-07	902	2.30	1	1.32	0.03
1990-03-06	901	2.27	1	11.82	0.24
1990-03-05	900	2.03	2	6.28	0.12
1990-03-01	898	1.91	1	1.06	0.02
1990-02-28	897	1.89	181	2.72	0.05
1989-06-12	716	1.84	6	0.55	0.01
1989-06-02	710	1.83	8	1.10	0.02
1989-05-22	702	1.81	1	0.56	0.01
1989-05-19	701	1.80	1	4.05	0.07
1989-05-18	700	1.73	1	0.58	0.01
1989-05-17	699	1.72	2	1.18	0.02
1989-05-15	697	1.70	513	0.59	0.01
1987-05-05	184	1.69	4	11.18	0.17
1987-04-29	180	1.52	1	6.29	0.09
1987-04-28	179	1.43	14	8.33	0.11
1987-04-07	165	1.32	1	1.54	0.02
1987-04-06	164	1.30	2	4.00	0.05
1987-04-02	162	1.25	1	10.62	0.12
1987-04-01	161	1.13	12	3.67	0.04
1987-03-16	149	1.09	1	3.81	0.04
1987-03-13	148	1.05	1	9.38	0.09
1987-03-12	147	0.96	1	3.23	0.03
1987-03-11	146	0.93	1	4.49	0.04
1987-03-10	145	0.89	1	1.14	0.01
1987-03-09	144	0.88	2	1.15	0.01
1987-03-05	142	0.87	1	1.16	0.01
1987-03-04	141	0.86	1	7.50	0.06
1987-03-03	140	0.80	9	11.11	0.08
1987-02-18	131	0.72	1	1.41	0.01
1987-02-17	130	0.71	1	1.43	0.01
1987-02-13	129	0.70	1	4.48	0.03
1987-02-12	128	0.67	1	6.35	0.04
1987-02-11	127	0.63	1	6.78	0.04
1987-02-10	126	0.59	3	1.72	0.01
1987-02-05	123	0.58	9	1.75	0.01
1987-01-23	114	0.57	3	5.56	0.03
1987-01-20	111	0.54	1	5.88	0.03
1987-01-19	110	0.51	1	4.08	0.02
1987-01-16	109	0.49	2	2.08	0.01
1987-01-14	107	0.48	1	2.13	0.01
1987-01-13	106	0.47	1	2.17	0.01
1987-01-12	105	0.46	2	4.55	0.02
1987-01-08	103	0.44	1	2.33	0.01
1987-01-07	102	0.43	2	2.38	0.01
1987-01-05	100	0.42	18	2.44	0.01
1986-12-08	82	0.41	1	3.92	0.02
1986-12-05	81	0.39	3	1.16	0.00
1986-12-02	78	0.39	2	2.63	0.01
1986-11-28	76	0.38	20	2.70	0.01
1986-10-30	56	0.37	1	5.71	0.02
1986-10-29	55	0.35	2	9.38	0.03
1986-10-27	53	0.32	1	1.14	0.00
1986-10-24	52	0.32	1	8.00	0.02
1986-10-23	51	0.29	26	1.02	0.00
1986-09-17	25	0.29	1	7.41	0.02
1986-09-16	24	0.27	4	3.85	0.01
1986-09-10	20	0.26	4	4.00	0.01
1986-09-04	16	0.25	14	12.28	0.03
1986-08-14	2	0.22	1	6.03	0.01
1986-08-13	1	0.21	1	0.00	0.00

Gaps between ADBE all-time highs

Here you can see a different trading day gaps between two all-time high dates of ADBE.

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:21:25

ADBE information

Full title

Adobe Inc
First trading day

1986-08-13
Last trading day

2023-02-23
Total trading days

9,209
Last close price

347.02 (+1.00%)
Market cap

226.45B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
ADBE CEO

Mr. Shantanu Narayen
Full-time employees

22,634
Address

345 PARK AVE
San Jose
CALIFORNIA
95110
Website

https://www.adobe.com/
Phone number

14085366000
Description

Adobe Inc. operates as a diversified software company worldwide. Its Digital Media segment provides tools and solutions that enable individuals, teams, and enterprises to create, publish, promote, and monetize their digital content. Its flagship product is Creative Cloud, a subscription service that allows customer to download and access the latest versions of its creative products. This segment serves content creators, experience designers, app developers, enthusiasts, students, social media users, and creative professionals, as well as marketing departments and agencies, companies and publishers. The company's Digital Experience segment offers products, services, and solutions for creating, managing, executing, measuring, monetizing and optimizing customer experiences from advertising to commerce. This segment serves marketers, advertisers, agencies, publishers, merchandisers, merchants, web analysts, data scientists, developers, marketing executives, information management and technology executives, product development executives, and sales and support executives. Its Publishing segment offers products and services, such as e-learning solutions, technical document publishing, web conferencing, document and forms platform, web application development, and high-end printing, as well as publishing needs of technical and business, and original equipment manufacturers (OEMs) printing businesses. The company offers its products and services directly to enterprise customers through its sales force and local field offices, as well as to end-users through app stores and through its Website at adobe.com. It also distributes products and services through a network of distributors, value-added resellers, systems integrators, software vendors and developers, retailers, and OEMs. The company was formerly known as Adobe Systems Incorporated and changed its name to Adobe Inc. in October 2018. The company was founded in 1982 and is headquartered in San Jose, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

198 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...