Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2025年1月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 349.70 | 0.00 | - | 1 | 158 | 140.00 | 0.13 | 0.00 | - | 1 | 432 |
| 431.75 | 0.00 | - | 22 | 17 | 145.00 | 0.46 | 0.00 | - | 2 | 46 |
| 336.24 | 0.00 | - | 11 | 29 | 150.00 | 0.29 | 0.00 | - | 2 | 63 |
| 380.98 | 0.00 | - | 1 | 15 | 155.00 | 0.17 | 0.00 | - | 2 | 18 |
| 325.00 | 0.00 | - | 1 | 6 | 160.00 | 0.13 | 0.00 | - | 1 | 157 |
| 401.56 | 0.00 | - | 2 | 18 | 165.00 | 0.09 | 0.00 | - | 1 | 37 |
| 352.14 | 0.00 | - | 1 | 2 | 170.00 | 0.09 | 0.00 | - | 1 | 58 |
| 436.82 | 0.00 | - | 1 | 1 | 175.00 | 0.15 | 0.00 | - | 1 | 20 |
| 221.00 | 0.00 | - | 2 | 3 | 180.00 | 0.35 | 0.00 | - | 3 | 138 |
| 360.95 | 0.00 | - | 1 | 7 | 185.00 | 0.80 | 0.00 | - | 3 | 131 |
| 343.61 | 0.00 | - | 1 | 20 | 190.00 | 0.45 | 0.00 | - | 1 | 104 |
| 323.90 | 0.00 | - | 5 | 6 | 195.00 | 0.01 | 0.00 | - | 1 | 32 |
| 251.03 | 0.00 | - | 3 | 226 | 200.00 | 0.22 | 0.00 | - | 2 | 729 |
| 269.45 | 0.00 | - | 7 | 195 | 210.00 | 2.13 | 0.00 | - | 1 | 158 |
| 415.72 | 0.00 | - | 1 | 42 | 220.00 | 0.47 | 0.00 | - | 1 | 260 |
| 322.31 | 0.00 | - | 12 | 34 | 230.00 | 0.34 | 0.00 | - | 2 | 210 |
| 380.50 | 0.00 | - | 1 | 77 | 240.00 | 0.36 | 0.00 | - | 2 | 391 |
| 283.34 | 0.00 | - | 1 | 17 | 250.00 | 0.40 | 0.00 | - | 80 | 494 |
| 362.49 | 0.00 | - | 1 | 12 | 260.00 | 0.78 | 0.00 | - | 1 | 320 |
| 300.00 | 0.00 | - | 1 | 23 | 270.00 | 1.91 | 0.00 | - | 313 | 574 |
| 362.48 | 0.00 | - | 1 | 52 | 280.00 | 0.80 | 0.00 | - | 1 | 373 |
| 250.60 | 0.00 | - | 1 | 20 | 290.00 | 0.75 | -0.15 | -16.67% | 8 | 342 |
| 275.30 | +21.30 | +8.39% | 1 | 193 | 300.00 | 0.94 | -0.01 | -1.05% | 1 | 1,451 |
| 214.80 | 0.00 | - | 1 | 30 | 310.00 | 1.00 | -0.08 | -7.41% | 2 | 209 |
| 223.10 | 0.00 | - | 1 | 44 | 320.00 | 1.33 | 0.00 | - | 11 | 388 |
| 184.23 | 0.00 | - | 5 | 46 | 330.00 | 1.50 | 0.00 | - | 1 | 552 |
| 136.79 | 0.00 | - | 1 | 188 | 340.00 | 1.78 | +0.13 | +7.88% | 36 | 1,941 |
| 217.44 | 0.00 | - | 1 | 156 | 350.00 | 2.11 | +0.20 | +10.47% | 27 | 956 |
| 144.91 | 0.00 | - | 10 | 56 | 360.00 | 2.10 | +0.10 | +5.00% | 5 | 1,727 |
| 136.65 | 0.00 | - | 7 | 67 | 370.00 | 2.90 | 0.00 | - | 2 | 701 |
| 168.11 | 0.00 | - | 1 | 2 | 375.00 | 5.20 | 0.00 | - | 1 | 12 |
| 163.00 | 0.00 | - | 1 | 63 | 380.00 | 2.62 | -0.70 | -21.08% | 3 | 539 |
| 103.18 | 0.00 | - | 1 | 3 | 385.00 | 4.70 | 0.00 | - | 1 | 364 |
| 117.71 | 0.00 | - | 1 | 60 | 390.00 | 3.20 | -0.24 | -6.98% | 1 | 469 |
| 150.73 | 0.00 | - | 1 | 2 | 395.00 | 5.65 | 0.00 | - | 1 | 31 |
| 173.00 | 0.00 | - | 1 | 256 | 400.00 | 3.80 | -0.40 | -9.52% | 40 | 3,536 |
| 168.50 | 0.00 | - | 1 | 2 | 405.00 | 4.20 | -0.70 | -14.29% | 3 | 781 |
| 171.86 | +7.83 | +4.77% | 1 | 516 | 410.00 | 4.65 | -0.32 | -6.44% | 2 | 817 |
| 67.50 | 0.00 | - | 3 | 3 | 415.00 | 23.68 | 0.00 | - | 1 | 14 |
| 165.76 | +11.36 | +7.36% | 2 | 777 | 420.00 | 5.48 | -0.67 | -10.89% | 2 | 1,821 |
| - | - | - | - | - | 425.00 | 6.69 | 0.00 | - | 3 | 88 |
| 126.10 | 0.00 | - | 1 | 159 | 430.00 | 6.14 | -4.23 | -40.79% | 2 | 444 |
| 116.94 | 0.00 | - | 1 | 6 | 435.00 | 7.71 | 0.00 | - | 1 | 55 |
| 114.55 | 0.00 | - | 30 | 334 | 440.00 | 8.10 | 0.00 | - | 3 | 1,294 |
| 136.64 | 0.00 | - | 1 | 6 | 445.00 | 8.80 | 0.00 | - | 1 | 29 |
| 140.00 | +18.96 | +15.66% | 1 | 454 | 450.00 | 8.54 | -1.13 | -11.69% | 30 | 1,827 |
| 125.12 | 0.00 | - | 2 | 15 | 455.00 | 9.20 | -4.04 | -30.51% | 5 | 33 |
| 132.75 | +7.75 | +6.20% | 1 | 351 | 460.00 | 10.25 | -1.55 | -13.14% | 20 | 643 |
| 129.60 | +31.24 | +31.76% | 1 | 19 | 465.00 | 13.20 | 0.00 | - | 1 | 35 |
| 124.70 | +27.70 | +28.56% | 1 | 599 | 470.00 | 11.63 | -2.42 | -17.22% | 20 | 545 |
| 120.00 | +10.40 | +9.49% | 7 | 96 | 475.00 | 12.95 | -1.44 | -10.01% | 8 | 238 |
| 116.15 | +9.25 | +8.65% | 4 | 984 | 480.00 | 13.44 | -2.11 | -13.57% | 6 | 1,296 |
| 93.95 | 0.00 | - | 1 | 43 | 485.00 | 15.30 | -4.70 | -23.50% | 3 | 97 |
| 98.75 | 0.00 | - | 12 | 351 | 490.00 | 15.70 | -4.75 | -23.23% | 5 | 4,477 |
| 94.37 | 0.00 | - | 1 | 55 | 495.00 | 19.53 | 0.00 | - | 3 | 125 |
| 102.68 | +11.75 | +12.92% | 10 | 395 | 500.00 | 18.15 | -2.30 | -11.25% | 57 | 1,519 |
| 98.05 | +25.01 | +34.24% | 1 | 17 | 505.00 | 22.25 | 0.00 | - | 17 | 26 |
| 95.49 | +14.29 | +17.60% | 1 | 556 | 510.00 | 20.71 | -4.02 | -16.26% | 2 | 564 |
| 91.75 | +25.18 | +37.82% | 5 | 61 | 515.00 | 26.40 | 0.00 | - | 29 | 447 |
| 84.78 | +3.78 | +4.67% | 10 | 388 | 520.00 | 23.37 | -4.93 | -17.42% | 203 | 721 |
| 84.60 | +9.10 | +12.05% | 1 | 174 | 525.00 | 26.90 | -6.70 | -19.94% | 1 | 72 |
| 79.50 | +6.00 | +8.16% | 1 | 638 | 530.00 | 27.90 | -3.10 | -10.00% | 210 | 536 |
| 72.51 | 0.00 | - | 1 | 115 | 535.00 | 33.39 | 0.00 | - | 1 | 76 |
| 76.14 | +8.76 | +13.00% | 12 | 603 | 540.00 | 30.74 | -5.36 | -14.85% | 2 | 341 |
| 66.27 | 0.00 | - | 2 | 23 | 545.00 | 32.80 | -4.81 | -12.79% | 1 | 26 |
| 69.68 | +9.43 | +15.65% | 7 | 855 | 550.00 | 34.92 | -5.08 | -12.70% | 8 | 997 |
| 57.00 | 0.00 | - | 1 | 62 | 555.00 | 42.22 | 0.00 | - | 2 | 15 |
| 61.99 | +7.49 | +13.74% | 3 | 217 | 560.00 | 38.25 | -7.45 | -16.30% | 117 | 618 |
| 48.15 | 0.00 | - | 3 | 53 | 565.00 | 51.00 | 0.00 | - | 72 | 87 |
| 59.10 | +5.74 | +10.76% | 12 | 651 | 570.00 | 45.45 | -16.95 | -27.16% | 8 | 103 |
| 55.69 | +4.79 | +9.41% | 19 | 1,121 | 575.00 | 53.00 | 0.00 | - | 250 | 253 |
| 52.85 | +6.55 | +14.15% | 26 | 985 | 580.00 | 51.03 | -1.72 | -3.26% | 1 | 404 |
| 49.02 | +7.02 | +16.71% | 20 | 591 | 590.00 | 62.14 | 0.00 | - | 2 | 199 |
| 44.68 | +4.61 | +11.50% | 30 | 1,017 | 600.00 | 67.92 | 0.00 | - | 2 | 391 |
| 41.00 | +5.90 | +16.81% | 9 | 379 | 610.00 | 70.50 | 0.00 | - | 1 | 116 |
| 37.19 | +5.66 | +17.95% | 12 | 405 | 620.00 | 73.00 | -33.95 | -31.74% | 1 | 156 |
| 29.53 | 0.00 | - | 7 | 937 | 630.00 | 84.00 | 0.00 | - | 1 | 124 |
| 29.29 | +3.74 | +14.64% | 3 | 252 | 640.00 | 114.70 | 0.00 | - | 2 | 0 |
| 27.00 | +3.25 | +13.68% | 4 | 456 | 650.00 | 110.22 | 0.00 | - | 1 | 3 |
| 24.25 | +3.60 | +17.43% | 12 | 540 | 660.00 | 174.80 | 0.00 | - | 2 | 0 |
| 20.81 | +2.22 | +11.94% | 1 | 266 | 670.00 | 172.55 | 0.00 | - | 2 | 0 |
| 19.45 | +2.95 | +17.88% | 21 | 309 | 680.00 | 226.90 | 0.00 | - | 2 | 1 |
| 17.59 | +9.52 | +117.97% | 4 | 104 | 690.00 | 149.65 | 0.00 | - | 2 | 9 |
| 15.60 | +2.64 | +20.37% | 11 | 1,223 | 700.00 | 231.34 | 0.00 | - | 1 | 1 |
| 9.81 | 0.00 | - | 2 | 85 | 710.00 | 121.45 | 0.00 | - | 5 | 5 |
| 12.00 | +1.83 | +17.99% | 1 | 152 | 720.00 | 158.00 | 0.00 | - | 6 | 0 |
| 5.00 | 0.00 | - | 5 | 255 | 730.00 | 144.10 | 0.00 | - | 4 | 3 |
| 7.72 | 0.00 | - | 2 | 278 | 740.00 | 192.25 | 0.00 | - | 1 | 0 |
| 7.46 | +1.41 | +23.31% | 11 | 149 | 760.00 | 203.35 | 0.00 | - | 3 | 0 |
| 5.30 | 0.00 | - | 2 | 426 | 780.00 | 240.24 | 0.00 | - | 1 | 1 |
| 4.65 | +0.70 | +17.72% | 1 | 540 | 800.00 | 184.60 | 0.00 | - | - | 1 |
| 3.80 | +1.08 | +39.71% | 1 | 162 | 820.00 | 295.04 | 0.00 | - | 10 | 0 |
| 2.40 | 0.00 | - | 2 | 523 | 840.00 | 314.24 | 0.00 | - | 2 | 0 |
| 1.51 | 0.00 | - | 1 | 180 | 860.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 97 | 880.00 | 291.33 | 0.00 | - | - | 0 |
| 1.55 | +0.71 | +84.52% | 3 | 242 | 900.00 | 291.20 | 0.00 | - | - | 0 |
| 1.07 | 0.00 | - | 32 | 467 | 920.00 | 322.00 | 0.00 | - | 3 | 0 |
| 1.06 | -0.28 | -20.90% | 6 | 450 | 940.00 | - | - | - | - | - |
