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
2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 1.70 | -1.65 | -49.25% | 1 | 4 |
| 230.00 | 0.00 | - | 1 | 1 | 240.00 | 3.30 | 0.00 | - | 6 | 36 |
| 340.64 | +102.64 | +43.13% | 1 | 18 | 250.00 | 4.10 | 0.00 | - | 2 | 566 |
| 246.50 | 0.00 | - | 15 | 18 | 260.00 | 4.20 | 0.00 | - | 54 | 55 |
| 280.00 | 0.00 | - | 1 | 18 | 270.00 | 5.00 | 0.00 | - | 1 | 43 |
| 273.85 | 0.00 | - | - | 1 | 280.00 | 4.30 | -1.20 | -21.82% | 2 | 80 |
| 261.00 | 0.00 | - | 1 | 10 | 290.00 | 6.60 | 0.00 | - | 1 | 57 |
| 299.46 | +38.65 | +14.82% | 5 | 9 | 300.00 | 5.84 | 0.00 | - | 4 | 136 |
| 249.95 | 0.00 | - | - | 1 | 310.00 | 7.72 | 0.00 | - | 1 | 25 |
| 242.25 | 0.00 | - | 9 | 3 | 320.00 | 7.70 | 0.00 | - | 1 | 15 |
| 233.50 | 0.00 | - | 2 | 5 | 330.00 | 11.00 | 0.00 | - | 1 | 83 |
| 225.75 | 0.00 | - | 4 | 10 | 340.00 | 8.50 | -5.00 | -37.04% | 30 | 30 |
| 220.25 | 0.00 | - | 1 | 8 | 350.00 | 9.55 | -2.70 | -22.04% | 2 | 146 |
| 214.00 | 0.00 | - | 1 | 10 | 360.00 | 14.50 | 0.00 | - | 1 | 70 |
| 159.00 | 0.00 | - | 2 | 8 | 370.00 | 12.77 | -0.50 | -3.77% | 1 | 67 |
| 140.65 | 0.00 | - | 2 | 4 | 380.00 | 16.00 | 0.00 | - | 3 | 291 |
| 161.30 | 0.00 | - | 1 | 2 | 390.00 | 18.78 | 0.00 | - | 2 | 76 |
| 179.50 | 0.00 | - | 4 | 72 | 400.00 | 17.18 | -1.42 | -7.63% | 22 | 604 |
| 181.46 | 0.00 | - | 1 | 6 | 410.00 | 21.50 | 0.00 | - | 1 | 143 |
| 120.66 | 0.00 | - | 1 | 4 | 420.00 | 24.10 | 0.00 | - | 200 | 306 |
| 157.55 | 0.00 | - | 4 | 10 | 430.00 | 23.69 | -2.51 | -9.58% | 3 | 181 |
| 183.78 | +5.46 | +3.06% | 1 | 14 | 440.00 | 35.54 | 0.00 | - | 1 | 127 |
| 179.40 | +4.31 | +2.46% | 1 | 28 | 450.00 | 30.15 | 0.00 | - | 5 | 452 |
| 148.00 | 0.00 | - | 1 | 14 | 460.00 | 40.05 | 0.00 | - | 2 | 63 |
| 142.16 | 0.00 | - | 3 | 27 | 470.00 | 36.62 | 0.00 | - | 10 | 224 |
| 146.51 | 0.00 | - | 10 | 92 | 480.00 | 36.50 | -3.18 | -8.01% | 42 | 92 |
| 143.80 | 0.00 | - | 2 | 39 | 490.00 | 43.91 | 0.00 | - | 2 | 127 |
| 149.50 | +9.95 | +7.13% | 2 | 482 | 500.00 | 43.02 | -2.98 | -6.48% | 25 | 471 |
| 144.10 | +10.15 | +7.58% | 1 | 990 | 510.00 | 55.79 | 0.00 | - | 3 | 48 |
| 138.47 | +15.28 | +12.40% | 1 | 25 | 520.00 | 55.21 | 0.00 | - | 3 | 25 |
| 132.53 | +8.33 | +6.71% | 1 | 23 | 530.00 | 53.81 | -6.26 | -10.42% | 105 | 25 |
| 123.82 | +4.82 | +4.05% | 3 | 278 | 540.00 | 60.03 | -3.25 | -5.14% | 3 | 21 |
| 121.55 | +7.25 | +6.34% | 3 | 659 | 550.00 | 61.98 | -58.37 | -48.50% | 6 | 120 |
| 116.60 | +9.03 | +8.39% | 6 | 345 | 560.00 | 66.59 | -2.86 | -4.12% | 53 | 88 |
| 104.50 | 0.00 | - | 2 | 271 | 570.00 | 132.06 | 0.00 | - | 1 | 286 |
| 105.90 | +5.28 | +5.25% | 6 | 222 | 580.00 | 138.20 | 0.00 | - | 2 | 83 |
| 101.50 | +7.53 | +8.01% | 6 | 252 | 590.00 | 87.96 | 0.00 | - | 1 | 20 |
| 97.10 | +2.95 | +3.13% | 3 | 543 | 600.00 | 117.76 | 0.00 | - | 1 | 102 |
| 92.55 | +20.50 | +28.45% | 1 | 613 | 610.00 | 161.88 | 0.00 | - | 2 | 23 |
| 70.41 | 0.00 | - | 162 | 644 | 620.00 | 145.80 | 0.00 | - | 1 | 13 |
| 64.65 | 0.00 | - | 2 | 654 | 630.00 | 158.80 | 0.00 | - | 5 | 352 |
| 60.08 | 0.00 | - | 1 | 238 | 640.00 | 201.70 | 0.00 | - | 2 | 164 |
| 72.00 | 0.00 | - | 2 | 275 | 650.00 | 123.83 | 0.00 | - | 1 | 17 |
| 68.47 | 0.00 | - | 1 | 90 | 660.00 | 108.50 | 0.00 | - | 1 | 2 |
| 60.30 | 0.00 | - | 1 | 219 | 670.00 | 132.99 | 0.00 | - | 1 | 2 |
| 59.79 | 0.00 | - | 2 | 252 | 680.00 | 194.70 | 0.00 | - | 2 | 2 |
| 62.88 | +3.99 | +6.78% | 1 | 30 | 690.00 | - | - | - | - | - |
| 52.73 | 0.00 | - | 1 | 317 | 700.00 | 181.79 | 0.00 | - | 3 | 152 |
| 52.63 | 0.00 | - | 1 | 127 | 710.00 | 235.90 | 0.00 | - | 1 | 2 |
| 41.10 | 0.00 | - | 1 | 58 | 720.00 | 152.88 | 0.00 | - | - | 1 |
| 37.46 | 0.00 | - | 1 | 705 | 730.00 | - | - | - | - | - |
| 35.16 | 0.00 | - | 1 | 207 | 740.00 | 204.25 | 0.00 | - | 2 | 2 |
| 26.82 | 0.00 | - | 1 | 17 | 760.00 | - | - | - | - | - |
| 29.68 | 0.00 | - | 2 | 13 | 780.00 | 254.94 | 0.00 | - | 2 | 2 |
| 32.00 | 0.00 | - | 1 | 73 | 800.00 | 296.88 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 10 | 56 | 820.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 2 | 39 | 840.00 | 309.50 | 0.00 | - | 2 | 0 |
| 8.10 | 0.00 | - | 2 | 51 | 860.00 | 329.40 | 0.00 | - | 2 | 0 |
| 21.15 | 0.00 | - | 7 | 175 | 880.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 2 | 45 | 900.00 | 397.00 | 0.00 | - | 2 | 0 |
| 15.80 | 0.00 | - | 1 | 119 | 920.00 | - | - | - | - | - |
| 17.60 | +2.00 | +12.82% | 126 | 182 | 940.00 | - | - | - | - | - |
