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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-50,W-47,M-36 200: 267.1  100: 249.97
50: 247.52 21: 243.39		 No 254.73 245.2 October 16, 2026
D-55,W-49,M-37 200: 267.43  100: 250.05
50: 247.61 21: 243.2		 No 243.85 251.67 October 15, 2026
D-46,W-45,M-35 200: 267.7  100: 250
50: 247.45 21: 242.31		 No 236.42 240.68 October 14, 2026
D-42,W-44,M-35 200: 268.07  100: 250.18
50: 247.72 21: 242.48		 No 236.8 236.28 October 13, 2026
D-43,W-45,M-35 200: 268.5  100: 250.46
50: 248.19 21: 243.13		 No 235 238.14 October 12, 2026
D-46,W-46,M-35 200: 268.9  100: 250.7
50: 248.6 21: 243.66		 No 241.25 242.27 October 9, 2026
D-45,W-45,M-35 200: 269.34  100: 250.87
50: 248.86 21: 243.81		 No 232.82 241.05 October 8, 2026
D-38,W-43,M-34 200: 269.75  100: 251.06
50: 249.18 21: 244.1		 No 236.55 232.77 October 7, 2026
D-41,W-44,M-35 200: 270.21  100: 251.42
50: 249.85 21: 245.29		 No 239.9 238.12 October 6, 2026
D-42,W-45,M-35 200: 270.58  100: 251.68
50: 250.33 21: 246.04		 No 238.92 238.79 October 5, 2026
D-41,W-44,M-35 200: 270.9  100: 251.92
50: 250.8 21: 246.81		 No 243.05 237.69 October 2, 2026
D-43,W-45,M-38 200: 271.26  100: 252.2
50: 251.33 21: 247.77		 No 245.37 241.28 October 1, 2026
D-42,W-45,M-37 200: 271.59  100: 252.39
50: 251.74 21: 248.45		 No 233.7 239.94 September 30, 2026
D-36,W-43,M-37 200: 271.98  100: 252.63
50: 252.23 21: 249.34		 No 230.99 233.17 September 29, 2026
D-34,W-42,M-37 200: 272.47  100: 253
50: 253 21: 251.05		 No 229.67 231.01 September 28, 2026
D-36,W-43,M-37 200: 272.97  100: 253.43
50: 253.9 21: 253.16		 No 238.84 235.47 September 25, 2026
D-38,W-44,M-37 200: 273.39  100: 253.77
50: 254.65 21: 255.02		 No 242.3 238.93 September 24, 2026
D-39,W-45,M-37 200: 273.75  100: 254.05
50: 255.3 21: 256.71		 No 239.43 240.69 September 23, 2026
D-37,W-44,M-37 200: 274.15  100: 254.31
50: 255.89 21: 258.4		 No 254.6 238.25 September 22, 2026
D-42,W-47,M-38 200: 274.56  100: 254.62
50: 256.61 21: 260.52		 No 248.92 249.52 September 21, 2026
D-42,W-47,M-38 200: 274.86  100: 254.71
50: 256.9 21: 261.68		 No 251.58 248.92 September 18, 2026
D-44,W-48,M-38 200: 275.17  100: 254.8
50: 257.23 21: 263.02		 No 250.05 252.67 September 17, 2026
D-42,W-48,M-38 200: 275.42  100: 254.83
50: 257.41 21: 264.11		 No 253.76 250.5 September 16, 2026
D-46,W-50,M-39 200: 275.65  100: 254.89
50: 257.7 21: 265.54		 No 261.7 257.76 September 15, 2026
D-50,W-52,M-39 200: 275.8  100: 254.81
50: 257.69 21: 266.36		 No 261.51 265.6 September 14, 2026
D-42,W-48,M-38 200: 275.84  100: 254.57
50: 257.37 21: 266.44		 No 242.07 252.23 September 11, 2026
D-40,W-47,M-38 200: 276  100: 254.59
50: 257.58 21: 267.93		 No 251.46 248.83 September 10, 2026
D-43,W-49,M-38 200: 276.2  100: 254.69
50: 257.94 21: 269.95		 No 258.06 254.86 September 9, 2026
D-44,W-49,M-39 200: 276.33  100: 254.67
50: 258.06 21: 271.53		 No 262.8 257.26 September 8, 2026
D-48,W-52,M-40 200: 276.3  100: 254.59
50: 258.09 21: 273.04		 No 274.46 266.51 September 4, 2026
D-61,W-58,M-41 200: 276.26  100: 254.33
50: 257.75 21: 273.72		 No 285 285.75 September 3, 2026
D-59,W-56,M-41 200: 275.87  100: 252.93
50: 255.21 21: 270.61		 No 283.5 279.79 September 2, 2026
D-63,W-58,M-42 200: 275.68  100: 252.37
50: 254.21 21: 269.64		 No 288.26 286.08 September 1, 2026
D-69,W-60,M-43 200: 275.58  100: 251.69
50: 252.9 21: 267.91		 No 287.65 292.79 August 31, 2026
D-60,W-55,M-40 200: 274.94  100: 250.04
50: 249.73 21: 262.78		 No 265.04 273.47 August 26, 2026
D-62,W-56,M-40 200: 274.8  100: 249.05
50: 247.73 21: 260.36		 No 274.97 276.27 August 24, 2026
D-61,W-55,M-40 200: 274.74  100: 247.43
50: 244.3 21: 255.33		 No 262.19 272.47 August 19, 2026
D-57,W-53,M-38 200: 274.79  100: 246.92
50: 243.15 21: 253.52		 No 259.93 263.14 August 18, 2026
D-53,W-50,M-37 200: 274.94  100: 246.6
50: 242.34 21: 252.51		 No 259.9 254.04 August 17, 2026
D-59,W-53,M-39 200: 275.17  100: 246.45
50: 241.86 21: 252.35		 No 273.22 264.02 August 14, 2026
D-63,W-55,M-40 200: 275.29  100: 246.09
50: 240.95 21: 251.12		 No 261.61 270.49 August 13, 2026
D-63,W-52,M-38 200: 275.49  100: 243.95
50: 235.36 21: 241.35		 No 251.01 260.24 August 6, 2026
D-60,W-50,M-37 200: 275.76  100: 243.03
50: 232.34 21: 235.14		 No 258.24 251.34 August 3, 2026
D-59,W-49,M-35 200: 275.97  100: 242.86
50: 231.57 21: 233.43		 No 244.91 250.41 July 31, 2026
D-58,W-49,M-35 200: 276.22  100: 242.72
50: 230.8 21: 231.64		 No 251.55 247.9 July 30, 2026
D-68,W-53,M-37 200: 276.49  100: 242.63
50: 230.1 21: 229.93		 No 249.99 263.43 July 29, 2026
D-63,W-49,M-35 200: 276.59  100: 242.23
50: 228.74 21: 226.4		 No 242.85 249.18 July 28, 2026
D-58,W-45,M-33 200: 276.82  100: 242.11
50: 227.9 21: 224.01		 No 230.4 237.75 July 27, 2026
D-51,W-41,M-31 200: 277.19  100: 242.21
50: 227.5 21: 222.56		 No 216.49 225.11 July 24, 2026
D-42,W-38,M-29 200: 277.7  100: 242.57
50: 227.6 21: 222.29		 No 222.3 212.17 July 23, 2026
D-46,W-39,M-30 200: 278.36  100: 243.21
50: 228.23 21: 223.36		 No 229.66 218.36 July 22, 2026
D-52,W-42,M-32 200: 278.98  100: 243.72
50: 228.63 21: 223.88		 No 222.84 227.16 July 21, 2026
D-58,W-44,M-33 200: 279.48  100: 244.07
50: 228.69 21: 223.54		 No 234.95 234.74 July 20, 2026
D-61,W-44,M-33 200: 279.91  100: 244.27
50: 228.45 21: 222.36		 No 235.98 237.25 July 17, 2026
D-60,W-44,M-33 200: 280.32  100: 244.41
50: 228.09 21: 220.79		 No 228.71 235.31 July 16, 2026
D-53,W-40,M-31 200: 280.72  100: 244.6
50: 227.79 21: 219.26		 No 223.16 224.56 July 15, 2026
D-50,W-39,M-31 200: 281.22  100: 245.01
50: 227.92 21: 218.7		 No 221.16 220.78 July 14, 2026
D-58,W-42,M-32 200: 281.77  100: 245.5
50: 228.22 21: 218.49		 No 226.77 230.61 July 13, 2026
D-53,W-39,M-31 200: 282.2  100: 245.79
50: 228.12 21: 217.21		 No 226.5 223.64 July 10, 2026
D-52,W-39,M-31 200: 282.72  100: 246.24
50: 228.3 21: 216.53		 No 214.09 222.65 July 9, 2026
D-51,W-38,M-31 200: 283.28  100: 246.72
50: 228.53 21: 215.89		 No 221.34 220.94 July 8, 2026
D-51,W-39,M-31 200: 283.86  100: 247.24
50: 228.84 21: 215.36		 No 221.16 221.54 July 7, 2026
D-49,W-38,M-30 200: 284.47  100: 247.76
50: 229.14 21: 214.71		 No 216.1 218.07 July 6, 2026
D-50,W-38,M-30 200: 285.1  100: 248.35
50: 229.59 21: 214.35		 No 215.55 219.72 July 2, 2026
D-44,W-35,M-29 200: 285.71  100: 248.93
50: 230 21: 213.79		 No 209.76 210.98 July 1, 2026
D-39,W-32,M-28 200: 286.45  100: 249.7
50: 230.77 21: 214.08		 No 204.1 205.02 June 30, 2026
D-40,W-33,M-28 200: 287.24  100: 250.6
50: 231.82 21: 215.04		 No 207 206.43 June 29, 2026
D-36,W-31,M-28 200: 288.01  100: 251.5
50: 232.86 21: 215.94		 No 195.48 202.73 June 26, 2026
D-28,W-28,M-27 200: 288.79  100: 252.48
50: 234.09 21: 217.33		 No 193 193.41 June 25, 2026
D-29,W-29,M-27 200: 289.69  100: 253.68
50: 235.75 21: 219.85		 No 195.88 196.57 June 24, 2026
D-29,W-29,M-27 200: 290.5  100: 254.84
50: 237.35 21: 222.3		 No 197.96 197.43 June 23, 2026
D-27,W-28,M-27 200: 291.32  100: 256
50: 238.98 21: 224.92		 No 193.39 194.9 June 22, 2026
D-27,W-28,M-27 200: 292.18  100: 257.24
50: 240.78 21: 228.08		 No 193.6 195.16 June 18, 2026
D-28,W-28,M-27 200: 293.04  100: 258.49
50: 242.64 21: 231.55		 No 204.02 196.28 June 17, 2026
D-31,W-31,M-28 200: 293.93  100: 259.74
50: 244.53 21: 235.26		 No 205.34 207.32 June 16, 2026
D-31,W-31,M-28 200: 294.77  100: 260.81
50: 246.05 21: 238.2		 No 206.88 206.36 June 15, 2026
D-29,W-30,M-28 200: 295.58  100: 261.92
50: 247.67 21: 241.55		 No 202.4 204.02 June 12, 2026
D-34,W-32,M-29 200: 296.49  100: 263.1
50: 249.45 21: 245.5		 No 229.88 218.8 June 11, 2026
D-40,W-36,M-30 200: 297.25  100: 264.01
50: 250.7 21: 248.31		 No 232.02 233.38 June 10, 2026
D-42,W-37,M-30 200: 297.86  100: 264.65
50: 251.41 21: 249.88		 No 242.98 237.88 June 9, 2026
D-46,W-39,M-31 200: 298.44  100: 265.21
50: 251.96 21: 251.14		 No 249.06 244.99 June 8, 2026
D-50,W-41,M-32 200: 298.94  100: 265.63
50: 252.25 21: 251.79		 No 259.28 251.44 June 5, 2026
D-54,W-43,M-32 200: 299.37  100: 265.94
50: 252.28 21: 251.83		 No 263.02 258.42 June 4, 2026
D-53,W-42,M-32 200: 299.76  100: 266.12
50: 252.03 21: 251.14		 No 259.09 256.24 June 3, 2026
D-57,W-44,M-33 200: 300.16  100: 266.33
50: 251.86 21: 250.6		 No 267.98 262.11 June 2, 2026
D-65,W-49,M-37 200: 300.47  100: 266.43
50: 251.44 21: 249.39		 No 270 274.03 June 1, 2026
D-58,W-43,M-34 200: 300.7  100: 266.3
50: 250.52 21: 246.79		 No 245.23 259.21 May 29, 2026
D-46,W-36,M-31 200: 301.09  100: 266.46
50: 250.16 21: 245.49		 No 239.57 241.44 May 28, 2026
D-43,W-35,M-31 200: 301.64  100: 266.98
50: 250.52 21: 245.91		 No 237.28 238.24 May 27, 2026
D-44,W-36,M-31 200: 302.23  100: 267.57
50: 251.02 21: 246.72		 No 242.57 240.49 May 26, 2026
D-47,W-37,M-32 200: 302.84  100: 268.12
50: 251.45 21: 247.37		 No 245.9 244.76 May 22, 2026
D-47,W-37,M-31 200: 303.44  100: 268.59
50: 251.72 21: 247.65		 No 246.22 244.1 May 21, 2026
D-54,W-40,M-33 200: 304.05  100: 269.09
50: 252.04 21: 248.02		 No 250.27 253.37 May 20, 2026
D-55,W-41,M-33 200: 304.6  100: 269.42
50: 251.98 21: 247.46		 No 263.33 254.99 May 19, 2026
D-56,W-41,M-33 200: 305.16  100: 269.72
50: 251.86 21: 246.67		 No 247.6 255.64 May 18, 2026
D-50,W-38,M-32 200: 305.69  100: 270.02
50: 251.7 21: 245.72		 No 241.79 247.6 May 15, 2026
D-42,W-35,M-31 200: 306.23  100: 270.47
50: 251.87 21: 245.53		 No 237 237.01 May 14, 2026
D-41,W-35,M-31 200: 306.87  100: 271.15
50: 252.48 21: 246.42		 No 238.54 236.07 May 13, 2026
D-44,W-36,M-31 200: 307.48  100: 271.86
50: 253.15 21: 247.51		 No 247 240.83 May 12, 2026
D-48,W-37,M-32 200: 308.04  100: 272.49
50: 253.65 21: 248.21		 No 250.53 246.15 May 11, 2026
D-53,W-39,M-33 200: 308.51  100: 273.01
50: 253.96 21: 248.43		 No 253.25 253.04 May 8, 2026
D-56,W-40,M-33 200: 308.9  100: 273.4
50: 253.99 21: 247.95		 No 252.88 256.51 May 7, 2026
D-52,W-38,M-32 200: 309.25  100: 273.74
50: 253.89 21: 247.05		 No 252.02 250.17 May 6, 2026
D-56,W-40,M-33 200: 309.64  100: 274.21
50: 254.04 21: 246.72		 No 254 255.62 May 5, 2026
D-55,W-39,M-33 200: 310  100: 274.58
50: 253.98 21: 245.78		 No 249.62 253.96 May 4, 2026
D-53,W-38,M-34 200: 310.38  100: 274.99
50: 253.98 21: 244.92		 No 251.63 250.71 May 1, 2026
D-50,W-36,M-34 200: 310.78  100: 275.47
50: 254.11 21: 244.31		 No 240.11 246.1 April 30, 2026
D-48,W-36,M-33 200: 311.23  100: 276.06
50: 254.44 21: 244.12		 No 240.97 243.57 April 29, 2026
D-48,W-36,M-33 200: 311.7  100: 276.71
50: 254.88 21: 244.18		 No 242.13 243.2 April 28, 2026
D-45,W-35,M-33 200: 312.16  100: 277.38
50: 255.36 21: 244.28		 No 240.77 239.31 April 27, 2026
D-49,W-36,M-34 200: 312.65  100: 278.14
50: 256.01 21: 244.8		 No 239.77 245.44 April 24, 2026
D-44,W-35,M-33 200: 313.08  100: 278.78
50: 256.44 21: 244.74		 No 245.15 238.98 April 23, 2026
D-56,W-40,M-35 200: 313.55  100: 279.56
50: 257.16 21: 245.34		 No 254.8 255.94 April 22, 2026
D-50,W-37,M-34 200: 313.85  100: 280.02
50: 257.2 21: 244.23		 No 247.49 247.18 April 21, 2026
D-51,W-37,M-34 200: 314.23  100: 280.65
50: 257.61 21: 243.92		 No 249.49 248.63 April 20, 2026
2026 © SwingIdea.com