ADBE Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-31,W-44,M-47 200: 546.72  100: 537.96
50: 546.39 21: 550.52		 No 517.58 517.58 September 18, 2024
D-33,W-45,M-47 200: 547.19  100: 538.57
50: 547.97 21: 555.03		 No 527.1 527.1 September 17, 2024
D-35,W-14,M-48 200: 547.51  100: 539.04
50: 549.29 21: 559.19		 No 537.62 537.62 September 16, 2024
D-40,W-49,M-49 200: 547.91  100: 539.39
50: 550.43 21: 563.15		 No 540.26 540.26 September 13, 2024
D-65,W-61,M-53 200: 548.1  100: 539.45
50: 550.98 21: 565.92		 No 587.75 587.75 September 12, 2024
D-63,W-59,M-53 200: 547.75  100: 538.51
50: 549.53 21: 563.75		 No 581.23 581.23 September 11, 2024
D-60,W-58,M-52 200: 547.49  100: 537.69
50: 548.27 21: 562		 No 577.8 577.8 September 10, 2024
D-58,W-57,M-52 200: 547.22  100: 536.94
50: 547.2 21: 560.68		 No 574.57 574.57 September 9, 2024
D-54,W-56,M-51 200: 525.03  100: 536.2
50: 546.28 21: 559.71		 No 573.31 573.31 September 6, 2024
D-57,W-57,M-52 200: 524.62  100: 535.65
50: 545.58 21: 559.32		 No 573.39 573.39 September 5, 2024
D-63,W-59,M-52 200: 524.17  100: 535
50: 544.67 21: 558.42		 No 578.86 578.86 September 4, 2024
D-61,W-58,M-52 200: 523.66  100: 534.19
50: 543.42 21: 556.65		 No 586.7 586.7 September 3, 2024
D-63,W-59,M-54 200: 523.08  100: 533.45
50: 542.29 21: 555.13		 No 575.65 575.65 August 30, 2024
D-61,W-58,M-54 200: 522.56  100: 532.62
50: 540.98 21: 553.1		 No 578.4 578.4 August 29, 2024
D-57,W-56,M-53 200: 522.08  100: 531.87
50: 539.81 21: 551.36		 No 569.59 569.59 August 28, 2024
D-62,W-58,M-54 200: 521.7  100: 531.29
50: 538.97 21: 550.4		 No 569.52 569.52 August 27, 2024
D-58,W-56,M-53 200: 521.23  100: 530.56
50: 537.79 21: 548.56		 No 560.26 560.26 August 26, 2024
D-57,W-56,M-53 200: 520.86  100: 529.98
50: 536.91 21: 547.42		 No 566.24 566.24 August 23, 2024
D-57,W-55,M-53 200: 520.48  100: 529.41
50: 536.03 21: 546.27		 No 572 572 August 22, 2024
D-63,W-57,M-53 200: 520.11  100: 528.85
50: 535.16 21: 545.1		 No 566.6 566.6 August 21, 2024
D-61,W-57,M-53 200: 519.65  100: 528.1
50: 533.91 21: 542.92		 No 568.18 568.18 August 20, 2024
D-62,W-55,M-53 200: 519.23  100: 527.41
50: 532.75 21: 540.88		 No 563.77 563.77 August 19, 2024
D-58,W-55,M-52 200: 518.87  100: 526.7
50: 531.51 21: 538.54		 No 554.76 554.76 August 16, 2024
D-58,W-55,M-52 200: 518.57  100: 526.16
50: 530.62 21: 536.97		 No 557.22 557.22 August 15, 2024
D-52,W-52,M-51 200: 518.26  100: 525.6
50: 529.66 21: 535.16		 No 542.92 542.92 August 14, 2024
D-50,W-51,M-51 200: 518.05  100: 525.31
50: 529.24 21: 534.68		 No 537.72 537.72 August 13, 2024
D-48,W-52,M-50 200: 517.87  100: 525.11
50: 529 21: 534.62		 No 538.08 538.08 August 12, 2024
D-50,W-52,M-51 200: 517.86  100: 525
50: 528.92 21: 535.01		 No 537.28 537.28 August 9, 2024
D-47,W-50,M-50 200: 517.73  100: 524.78
50: 528.62 21: 534.87		 No 531.07 531.07 August 8, 2024
D-38,W-47,M-49 200: 517.68  100: 524.67
50: 528.55 21: 535.36		 No 531.01 531.01 August 7, 2024
D-39,W-47,M-49 200: 517.77  100: 524.9
50: 529.16 21: 537.65		 No 519.16 519.16 August 6, 2024
D-36,W-49,M-48 200: 517.81  100: 525.11
50: 529.77 21: 540.11		 No 515.9 515.9 August 5, 2024
D-42,W-49,M-50 200: 518.03  100: 525.44
50: 530.61 21: 543.36		 No 536.84 536.84 August 2, 2024
D-52,W-53,M-51 200: 518.01  100: 525.43
50: 530.79 21: 545.16		 No 561.95 561.95 August 1, 2024
D-55,W-55,M-51 200: 517.77  100: 525.01
50: 530.15 21: 545.03		 No 555.55 555.55 July 31, 2024
D-48,W-52,M-50 200: 517.48  100: 524.48
50: 529.27 21: 544.34		 No 543.35 543.35 July 30, 2024
D-47,W-53,M-50 200: 517.27  100: 524.19
50: 528.89 21: 544.93		 No 544.3 544.3 July 29, 2024
D-50,W-53,M-50 200: 517.17  100: 523.94
50: 528.57 21: 545.8		 No 545.5 545.5 July 26, 2024
D-44,W-51,M-49 200: 516.95  100: 523.57
50: 528.01 21: 546.16		 No 542.28 542.28 July 25, 2024
D-43,W-50,M-49 200: 516.83  100: 523.41
50: 527.84 21: 547.63		 No 544.57 544.57 July 24, 2024
D-52,W-53,M-51 200: 516.74  100: 523.26
50: 527.71 21: 549.38		 No 557.25 557.25 July 23, 2024
D-58,W-55,M-51 200: 516.44  100: 522.8
50: 526.96 21: 549.73		 No 560.19 560.19 July 22, 2024
D-56,W-55,M-51 200: 516.09  100: 522.16
50: 525.82 21: 549.2		 No 561.06 561.06 July 19, 2024
D-60,W-56,M-51 200: 515.75  100: 521.58
50: 524.79 21: 549.01		 No 564.26 564.26 July 18, 2024
D-65,W-57,M-0 200: 515.34  100: 520.87
50: 523.49 21: 548.2		 No 565 565 July 17, 2024
D-67,W-58,M-52 200: 514.86  100: 520.01
50: 521.87 21: 546.62		 No 570.1 570.1 July 16, 2024
D-67,W-57,M-52 200: 514.34  100: 519.07
50: 520.05 21: 544.52		 No 568.23 568.23 July 15, 2024
D-64,W-57,M-52 200: 513.8  100: 518.13
50: 518.18 21: 542.29		 No 562.49 562.49 July 12, 2024
D-64,W-56,M-51 200: 513.32  100: 517.31
50: 516.51 21: 540.52		 No 572.62 572.62 July 11, 2024
D-69,W-58,M-52 200: 512.85  100: 516.5
50: 514.84 21: 538.72		 No 566.93 566.93 July 10, 2024
D-70,W-58,M-52 200: 512.31  100: 515.53
50: 512.81 21: 536		 No 575 575 July 9, 2024
D-77,W-61,M-53 200: 511.77  100: 514.51
50: 510.63 21: 532.84		 No 576.74 576.74 July 8, 2024
D-79,W-61,M-53 200: 511.12  100: 513.28
50: 507.99 21: 528.36		 No 580.55 580.55 July 5, 2024
D-77,W-60,M-53 200: 510.47  100: 511.97
50: 505.12 21: 523.1		 No 571.63 571.63 July 3, 2024
D-77,W-60,M-52 200: 509.87  100: 510.79
50: 502.47 21: 518.15		 No 570.14 570.14 July 2, 2024
D-75,W-57,M-53 200: 509.29  100: 509.64
50: 499.8 21: 512.93		 No 561.21 561.21 July 1, 2024
D-74,W-58,M-53 200: 508.83  100: 508.63
50: 497.34 21: 507.98		 No 558.48 558.48 June 28, 2024
D-72,W-56,M-52 200: 508.37  100: 507.68
50: 494.97 21: 502.97		 No 549.16 549.16 June 27, 2024
D-67,W-53,M-51 200: 508.01  100: 506.89
50: 492.86 21: 498.36		 No 530.66 530.66 June 26, 2024
D-66,W-52,M-50 200: 507.8  100: 506.45
50: 491.39 21: 495.17		 No 529.68 529.68 June 25, 2024
D-66,W-54,M-50 200: 507.61  100: 506.03
50: 489.95 21: 491.84		 No 534.56 534.56 June 24, 2024
D-71,W-54,M-51 200: 507.5  100: 505.67
50: 488.55 21: 488.43		 No 535 535 June 21, 2024
D-68,W-52,M-50 200: 507.25  100: 505.11
50: 486.72 21: 483.69		 No 533.23 533.23 June 20, 2024
D-68,W-52,M-50 200: 507.11  100: 504.74
50: 485.24 21: 479.56		 No 530.37 530.37 June 18, 2024
D-67,W-52,M-50 200: 506.96  100: 504.39
50: 483.73 21: 475.07		 No 525.94 525.94 June 17, 2024
D-71,W-53,M-51 200: 506.84  100: 504.1
50: 482.3 21: 470.47		 No 534.45 534.45 June 14, 2024
D-43,W-38,M-44 200: 506.65  100: 503.67
50: 480.54 21: 464.7		 No 462.39 462.39 June 13, 2024
D-43,W-38,M-45 200: 507.6  100: 505.42
50: 482.2 21: 465.63		 No 471.12 471.12 June 12, 2024
D-45,W-39,M-45 200: 507.63  100: 505.47
50: 482.31 21: 465.9		 No 462.74 462.74 June 11, 2024
D-43,W-39,M-45 200: 508.08  100: 506.34
50: 483.11 21: 466.24		 No 462.23 462.23 June 10, 2024
D-46,W-39,M-45 200: 508.56  100: 507.27
50: 484.06 21: 466.9		 No 468.93 468.93 June 7, 2024
D-41,W-37,M-44 200: 508.99  100: 508.12
50: 484.82 21: 467.06		 No 467.85 467.85 June 6, 2024
D-39,W-37,M-44 200: 509.5  100: 509.12
50: 485.91 21: 468		 No 458.6 458.6 June 5, 2024
D-33,W-35,M-44 200: 510.05  100: 510.2
50: 487.14 21: 469.28		 No 450.1 450.1 June 4, 2024
D-25,W-33,M-43 200: 510.67  100: 511.45
50: 488.72 21: 471.48		 No 449.74 449.74 June 3, 2024
D-27,W-33,M-44 200: 511.45  100: 512.91
50: 490.75 21: 474.9		 No 448.23 448.23 May 31, 2024
D-27,W-33,M-44 200: 512.17  100: 514.29
50: 492.63 21: 478.07		 No 466.82 466.82 May 30, 2024
D-44,W-39,M-47 200: 512.87  100: 515.67
50: 494.53 21: 481.46		 No 482.79 482.79 May 29, 2024
D-45,W-39,M-47 200: 513.25  100: 516.44
50: 495.22 21: 481.87		 No 478.67 478.67 May 28, 2024
D-42,W-38,M-47 200: 513.66  100: 517.21
50: 495.91 21: 482.23		 No 485.38 485.38 May 24, 2024
D-48,W-40,M-47 200: 514.1  100: 518.05
50: 496.75 21: 482.94		 No 491.68 491.68 May 23, 2024
D-49,W-40,M-47 200: 514.46  100: 518.76
50: 497.29 21: 482.9		 No 485.67 485.67 May 22, 2024
D-47,W-40,M-47 200: 514.82  100: 519.46
50: 497.84 21: 482.8		 No 487.5 487.5 May 21, 2024
D-49,W-40,M-47 200: 515.15  100: 520.22
50: 498.49 21: 482.89		 No 485.37 485.37 May 20, 2024
D-48,W-40,M-47 200: 515.6  100: 520.94
50: 499.06 21: 482.71		 No 485.88 485.88 May 17, 2024
D-48,W-40,M-47 200: 516  100: 521.7
50: 499.69 21: 482.63		 No 486.23 486.23 May 16, 2024
D-49,W-41,M-48 200: 516.43  100: 522.48
50: 500.38 21: 482.6		 No 489.58 489.58 May 15, 2024
D-43,W-39,M-47 200: 516.82  100: 523.23
50: 500.99 21: 482.31		 No 481.56 481.56 May 14, 2024
D-47,W-40,M-47 200: 517.23  100: 524.19
50: 502.02 21: 482.98		 No 490.16 490.16 May 13, 2024
D-47,W-40,M-47 200: 517.73  100: 525.02
50: 502.79 21: 482.97		 No 489.48 489.48 May 10, 2024
D-47,W-40,M-47 200: 518.12  100: 525.88
50: 503.62 21: 483.04		 No 490.44 490.44 May 9, 2024
D-50,W-41,M-48 200: 518.51  100: 526.75
50: 504.48 21: 483.08		 No 495.81 495.81 May 8, 2024
D-53,W-42,M-48 200: 518.84  100: 527.53
50: 505.15 21: 482.56		 No 496.76 496.76 May 7, 2024
D-54,W-40,M-48 200: 519.11  100: 528.25
50: 505.67 21: 481.53		 No 495.42 495.42 May 6, 2024
D-50,W-41,M-48 200: 519.39  100: 528.95
50: 506.17 21: 480.26		 No 487.38 487.38 May 3, 2024
D-43,W-39,M-47 200: 519.75  100: 529.81
50: 506.98 21: 479.64		 No 477.15 477.15 May 2, 2024
D-38,W-38,M-47 200: 520.23  100: 530.88
50: 508.22 21: 479.96		 No 477.63 477.63 May 1, 2024
D-33,W-36,M-47 200: 520.78  100: 532.13
50: 509.81 21: 481.08		 No 475.42 475.42 April 30, 2024
D-38,W-38,M-48 200: 521.36  100: 533.53
50: 511.73 21: 483		 No 481.68 481.68 April 29, 2024
D-40,W-38,M-48 200: 521.95  100: 534.75
50: 513.3 21: 484.04		 No 482.79 482.79 April 26, 2024
D-37,W-38,M-48 200: 522.44  100: 535.9
50: 514.76 21: 484.72		 No 474.5 474.5 April 25, 2024
D-39,W-38,M-48 200: 523  100: 537.17
50: 516.45 21: 485.91		 No 478.56 478.56 April 24, 2024
D-35,W-37,M-48 200: 523.5  100: 538.38
50: 518.06 21: 486.84		 No 474.81 474.81 April 23, 2024
D-31,W-35,M-47 200: 524.01  100: 539.7
50: 519.9 21: 488.3		 No 471.5 471.5 April 22, 2024
D-29,W-35,M-48 200: 528.14  100: 541.19
50: 522.06 21: 490.56		 No 476.54 476.54 April 19, 2024
D-32,W-36,M-48 200: 528.78  100: 542.73
50: 524.39 21: 493.25		 No 477.61 477.61 April 18, 2024
D-33,W-36,M-49 200: 529.34  100: 544.13
50: 526.48 21: 495.36		 No 481.02 481.02 April 17, 2024
D-33,W-37,M-49 200: 525.34  100: 544.82
50: 528.6 21: 497.56		 No 478.98 478.98 April 16, 2024
D-29,W-36,M-48 200: 525.84  100: 546.21
50: 530.74 21: 499.81		 No 478.35 478.35 April 15, 2024
D-30,W-36,M-49 200: 526.21  100: 547.77
50: 533.21 21: 502.93		 No 478.78 478.78 April 12, 2024
D-33,W-38,M-49 200: 526.53  100: 549.28
50: 535.63 21: 505.97		 No 488.67 488.67 April 11, 2024
D-34,W-39,M-50 200: 526.88  100: 550.6
50: 537.72 21: 508.25		 Yes 491.77 491.77 April 10, 2024
D-36,W-40,M-50 200: 527.28  100: 551.89
50: 539.78 21: 510.47		 Yes 493.31 493.31 April 9, 2024
D-31,W-38,M-49 200: 527.63  100: 553.08
50: 541.71 21: 512.35		 No 486.96 486.96 April 8, 2024
D-31,W-38,M-49 200: 527.84  100: 554.5
50: 544.06 21: 515.31		 No 490.08 490.08 April 5, 2024
D-32,W-38,M-50 200: 528.18  100: 555.91
50: 546.46 21: 518.48		 Yes 504.08 504.08 April 4, 2024
D-35,W-40,M-51 200: 528.52  100: 557.3
50: 548.89 21: 521.79		 Yes 498.83 498.83 April 3, 2024
D-35,W-40,M-51 200: 528.84  100: 558.52
50: 551 21: 524.39		 Yes 500.75 500.75 April 2, 2024
D-36,W-41,M-51 200: 529.14  100: 559.72
50: 553.12 21: 527.04		 Yes 506.92 506.92 April 1, 2024
D-37,W-41,M-51 200: 529.11  100: 560.9
50: 555.2 21: 529.67		 Yes 509 509 March 28, 2024
D-37,W-41,M-51 200: 529.15  100: 562.05
50: 557.27 21: 532.31		 Yes 516.86 516.86 March 27, 2024
D-38,W-41,M-52 200: 529.4  100: 563.21
50: 559.43 21: 535.25		 Yes 512.79 512.79 March 26, 2024
D-37,W-40,M-52 200: 529.62  100: 564.34
50: 561.54 21: 538.16		 Yes 510.57 510.57 March 25, 2024
D-34,W-40,M-51 200: 529.44  100: 565.5
50: 563.76 21: 541.41		 Yes 511.44 511.44 March 22, 2024
D-37,W-42,M-52 200: 529.57  100: 566.85
50: 566.38 21: 545.82		 Yes 519.72 519.72 March 21, 2024
D-39,W-43,M-53 200: 529.57  100: 567.98
50: 568.63 21: 549.46		 Yes 523.87 523.87 March 20, 2024
D-39,W-44,M-53 200: 529.67  100: 568.96
50: 570.65 21: 552.65		 Yes 522.64 522.64 March 19, 2024
2024 © SwingIdea.eu