PUBLIC RESEARCH DOSSIER
ADBE · Nasdaq奥多比
Services · Services-Prepackaged Software完成交易日收盘US$246.14-2.12%行情日期 2026-11-03 · 非实时
服务内容创作、文档处理与数字营销的软件企业，主要通过订阅提供产品。
公开资料页汇总奥多比（ADBE）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
ADBEUS$246.14
查看图表数据
| 日期 | ADBE |
|---|---|
| 2025-10-31 | 340.31 |
| 2025-11-03 | 337.47 |
| 2025-11-04 | 335.35 |
| 2025-11-05 | 335.53 |
| 2025-11-06 | 327.35 |
| 2025-11-07 | 326.95 |
| 2025-11-10 | 328.85 |
| 2025-11-11 | 333.22 |
| 2025-11-12 | 337.05 |
| 2025-11-13 | 333.6 |
| 2025-11-14 | 331.11 |
| 2025-11-17 | 325.07 |
| 2025-11-18 | 324.47 |
| 2025-11-19 | 318.11 |
| 2025-11-20 | 312.4 |
| 2025-11-21 | 324.19 |
| 2025-11-24 | 318.73 |
| 2025-11-25 | 319.55 |
| 2025-11-26 | 317.52 |
| 2025-11-28 | 320.13 |
| 2025-12-01 | 322.85 |
| 2025-12-02 | 322.81 |
| 2025-12-03 | 326.78 |
| 2025-12-04 | 328.73 |
| 2025-12-05 | 346.26 |
| 2025-12-08 | 339.12 |
| 2025-12-09 | 344.32 |
| 2025-12-10 | 343.13 |
| 2025-12-11 | 350.43 |
| 2025-12-12 | 356.43 |
| 2025-12-15 | 351.15 |
| 2025-12-16 | 347.89 |
| 2025-12-17 | 354.66 |
| 2025-12-18 | 355.81 |
| 2025-12-19 | 355.86 |
| 2025-12-22 | 357.53 |
| 2025-12-23 | 352.42 |
| 2025-12-24 | 352.98 |
| 2025-12-26 | 353.8 |
| 2025-12-29 | 353.16 |
| 2025-12-30 | 352.51 |
| 2025-12-31 | 349.99 |
| 2026-01-02 | 333.3 |
| 2026-01-05 | 331.56 |
| 2026-01-06 | 335.99 |
| 2026-01-07 | 338.1 |
| 2026-01-08 | 339.04 |
| 2026-01-09 | 333.95 |
| 2026-01-12 | 327.65 |
| 2026-01-13 | 309.93 |
| 2026-01-14 | 304.44 |
| 2026-01-15 | 304.09 |
| 2026-01-16 | 296.12 |
| 2026-01-20 | 290.37 |
| 2026-01-21 | 294.23 |
| 2026-01-22 | 299.73 |
| 2026-01-23 | 301.07 |
| 2026-01-26 | 304.72 |
| 2026-01-27 | 297.42 |
| 2026-01-28 | 299.58 |
| 2026-01-29 | 291.65 |
| 2026-01-30 | 293.25 |
| 2026-02-02 | 293.38 |
| 2026-02-03 | 271.93 |
| 2026-02-04 | 279.71 |
| 2026-02-05 | 269.39 |
| 2026-02-06 | 268.38 |
| 2026-02-09 | 266.9 |
| 2026-02-10 | 264.67 |
| 2026-02-11 | 257.16 |
| 2026-02-12 | 262.5 |
| 2026-02-13 | 263.97 |
| 2026-02-17 | 260.45 |
| 2026-02-18 | 263.17 |
| 2026-02-19 | 259.21 |
| 2026-02-20 | 258.61 |
| 2026-02-23 | 246.68 |
| 2026-02-24 | 255.17 |
| 2026-02-25 | 257.81 |
| 2026-02-26 | 259.04 |
| 2026-02-27 | 262.41 |
| 2026-03-02 | 260.88 |
| 2026-03-03 | 270.99 |
| 2026-03-04 | 273.12 |
| 2026-03-05 | 281.74 |
| 2026-03-06 | 283.62 |
| 2026-03-09 | 282.44 |
| 2026-03-10 | 275.13 |
| 2026-03-11 | 273.71 |
| 2026-03-12 | 269.78 |
| 2026-03-13 | 249.32 |
| 2026-03-16 | 251.86 |
| 2026-03-17 | 254.2 |
| 2026-03-18 | 246 |
| 2026-03-19 | 245.99 |
| 2026-03-20 | 248.15 |
| 2026-03-23 | 247.64 |
| 2026-03-24 | 238.87 |
| 2026-03-25 | 237.25 |
| 2026-03-26 | 240.88 |
| 2026-03-27 | 234.84 |
| 2026-03-30 | 241.13 |
| 2026-03-31 | 243.08 |
| 2026-04-01 | 241.37 |
| 2026-04-02 | 242.92 |
| 2026-04-06 | 244.36 |
| 2026-04-07 | 240.14 |
| 2026-04-08 | 239.31 |
| 2026-04-09 | 229.94 |
| 2026-04-10 | 225.35 |
| 2026-04-13 | 240.11 |
| 2026-04-14 | 235.72 |
| 2026-04-15 | 244.66 |
| 2026-04-16 | 248.16 |
| 2026-04-17 | 244.45 |
| 2026-04-20 | 248.63 |
| 2026-04-21 | 247.18 |
| 2026-04-22 | 255.94 |
| 2026-04-23 | 238.98 |
| 2026-04-24 | 245.44 |
| 2026-04-27 | 239.31 |
| 2026-04-28 | 243.2 |
| 2026-04-29 | 243.57 |
| 2026-04-30 | 246.1 |
| 2026-05-01 | 250.71 |
| 2026-05-04 | 253.96 |
| 2026-05-05 | 255.62 |
| 2026-05-06 | 250.17 |
| 2026-05-07 | 256.51 |
| 2026-05-08 | 253.04 |
| 2026-05-11 | 246.15 |
| 2026-05-12 | 240.83 |
| 2026-05-13 | 236.07 |
| 2026-05-14 | 237.01 |
| 2026-05-15 | 247.6 |
| 2026-05-18 | 255.64 |
| 2026-05-19 | 254.99 |
| 2026-05-20 | 253.37 |
| 2026-05-21 | 244.1 |
| 2026-05-22 | 244.76 |
| 2026-05-26 | 240.49 |
| 2026-05-27 | 238.24 |
| 2026-05-28 | 241.44 |
| 2026-05-29 | 259.21 |
| 2026-06-01 | 274.03 |
| 2026-06-02 | 262.11 |
| 2026-06-03 | 256.24 |
| 2026-06-04 | 258.42 |
| 2026-06-05 | 251.44 |
| 2026-06-08 | 244.99 |
| 2026-06-09 | 237.88 |
| 2026-06-10 | 233.38 |
| 2026-06-11 | 218.8 |
| 2026-06-12 | 204.02 |
| 2026-06-15 | 206.36 |
| 2026-06-16 | 207.32 |
| 2026-06-17 | 196.28 |
| 2026-06-18 | 195.16 |
| 2026-06-22 | 194.9 |
| 2026-06-23 | 197.43 |
| 2026-06-24 | 196.57 |
| 2026-06-25 | 193.41 |
| 2026-06-26 | 202.73 |
| 2026-06-29 | 206.43 |
| 2026-06-30 | 205.02 |
| 2026-07-01 | 210.98 |
| 2026-07-02 | 219.72 |
| 2026-07-06 | 218.07 |
| 2026-07-07 | 221.54 |
| 2026-07-08 | 220.94 |
| 2026-07-09 | 222.65 |
| 2026-07-10 | 223.64 |
| 2026-07-13 | 230.61 |
| 2026-07-14 | 220.78 |
| 2026-07-15 | 224.56 |
| 2026-07-16 | 235.31 |
| 2026-07-17 | 237.25 |
| 2026-07-20 | 234.74 |
| 2026-07-21 | 227.16 |
| 2026-07-22 | 218.36 |
| 2026-07-23 | 212.17 |
| 2026-07-24 | 225.11 |
| 2026-07-27 | 237.75 |
| 2026-07-28 | 249.18 |
| 2026-07-29 | 263.43 |
| 2026-07-30 | 247.9 |
| 2026-07-31 | 250.41 |
| 2026-08-03 | 251.34 |
| 2026-08-04 | 257.49 |
| 2026-08-05 | 259.32 |
| 2026-08-06 | 260.24 |
| 2026-08-07 | 265.21 |
| 2026-08-10 | 272.96 |
| 2026-08-11 | 263.71 |
| 2026-08-12 | 258.75 |
| 2026-08-13 | 270.49 |
| 2026-08-14 | 264.02 |
| 2026-08-17 | 254.04 |
| 2026-08-18 | 263.14 |
| 2026-08-19 | 272.47 |
| 2026-08-20 | 272.22 |
| 2026-08-21 | 275.3 |
| 2026-08-24 | 276.27 |
| 2026-08-25 | 273.92 |
| 2026-08-26 | 273.47 |
| 2026-08-27 | 289.15 |
| 2026-08-28 | 291.52 |
| 2026-08-31 | 292.79 |
| 2026-09-01 | 286.08 |
| 2026-09-02 | 279.79 |
| 2026-09-03 | 285.75 |
| 2026-09-04 | 266.51 |
| 2026-09-08 | 257.26 |
| 2026-09-09 | 254.86 |
| 2026-09-10 | 248.83 |
| 2026-09-11 | 252.23 |
| 2026-09-14 | 265.6 |
| 2026-09-15 | 257.76 |
| 2026-09-16 | 250.5 |
| 2026-09-17 | 252.67 |
| 2026-09-18 | 248.92 |
| 2026-09-21 | 249.52 |
| 2026-09-22 | 238.25 |
| 2026-09-23 | 240.69 |
| 2026-09-24 | 238.93 |
| 2026-09-25 | 235.47 |
| 2026-09-28 | 231.01 |
| 2026-09-29 | 233.17 |
| 2026-09-30 | 239.94 |
| 2026-10-01 | 241.28 |
| 2026-10-02 | 237.69 |
| 2026-10-05 | 238.79 |
| 2026-10-06 | 238.12 |
| 2026-10-07 | 232.77 |
| 2026-10-08 | 241.05 |
| 2026-10-09 | 242.27 |
| 2026-10-12 | 238.14 |
| 2026-10-13 | 236.28 |
| 2026-10-14 | 240.68 |
| 2026-10-15 | 251.67 |
| 2026-10-16 | 245.2 |
| 2026-10-19 | 247.09 |
| 2026-10-20 | 256.73 |
| 2026-10-21 | 255.06 |
| 2026-10-22 | 270.55 |
| 2026-10-23 | 263.82 |
| 2026-10-26 | 258.62 |
| 2026-10-27 | 248.36 |
| 2026-10-28 | 249.76 |
| 2026-10-29 | 248.12 |
| 2026-10-30 | 250.23 |
| 2026-11-02 | 251.47 |
| 2026-11-03 | 246.14 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收23,769百万美元
| 指标 | 2026-09-18 | 2026-08-28 | 2025-11-28 | 2025-09-19 | 2025-08-29 | 2024-11-29 | 2024-09-20 | 2024-08-30 | 2023-12-01 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 23,769 | — | — | 21,505 | — | — | 19,409 |
| 净利润 | — | — | 7,130 | — | — | 5,560 | — | — | 5,428 |
| 自由现金流 | — | — | 9,852 | — | — | 7,873 | — | — | 6,942 |
| 股份数 | 389.2 | — | — | 418.6 | — | — | 440.2 | — | — |
| 债务 | — | 4,766 | — | — | 6,200 | — | — | 4,128 | — |
| 总资产 | — | 29,981 | — | — | 28,754 | — | — | 29,830 | — |
报告营收口径
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| NETCloudflare | US$97.4B | +17.5% | — | -24.2% | +65.2% |
| INTU财捷 | US$92.1B | -47.3% | 20.2× | -48.6% | +50.7% |
| CDNS铿腾电子 | US$88.8B | -2.8% | 64.3× | -22.2% | +41.3% |
| SNPS新思科技 | US$88.7B | +11.2% | 82.4× | -13.4% | +45% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。