ADBE: Adobe Systems Inc.

As of Monday, June 15th, 2026

$ 206.36

+2.34 +1.15%

Open: 206.88
High: 211.99
Low: 205.72
Volume: 9,525,328
Previous Close on Friday, June 12th, 2026

$ 204.02

-14.78 -6.76%

Open: 202.40
High: 205.65
Low: 196.90
Volume: 24,983,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 206.88 211.99 205.72 206.36 9,524,284 +2.34 +1.15
2026-06-12 202.40 205.65 196.90 204.02 24,983,226 -14.78 -6.76
2026-06-11 229.92 232.50 218.09 218.80 15,945,394 -14.58 -6.25
2026-06-10 233.02 238.51 231.74 233.38 5,040,859 -4.50 -1.89
2026-06-09 242.98 245.25 233.33 237.88 6,336,085 -7.11 -2.90
2026-06-08 249.06 250.74 244.25 244.99 4,579,097 -6.45 -2.57
2026-06-05 259.28 262.53 249.05 251.44 4,900,796 -6.98 -2.70
2026-06-04 263.02 265.94 258.33 258.42 5,151,907 +2.18 +0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 245.25
On 2026-06-09		 196.90
On 2026-06-12		 -38.63 -15.77 245.25
On 2026-06-09		 196.90
On 2026-06-12		 -19.71 220.09
10D 272.03
On 2026-06-02		 196.90
On 2026-06-12		 -67.67 -24.69 272.03
On 2026-06-02		 196.90
On 2026-06-12		 -27.62 237.36
20D 275.44
On 2026-06-01		 196.90
On 2026-06-12		 -41.24 -16.66 275.44
On 2026-06-01		 196.90
On 2026-06-12		 -28.51 244.00
WTD 211.99
On 2026-06-15		 205.72
On 2026-06-15		 2.34 1.15 -- -- -- 206.36
MTD 275.44
On 2026-06-01		 196.90
On 2026-06-12		 -52.85 -20.39 275.44
On 2026-06-01		 196.90
On 2026-06-12		 -28.51 240.70
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

206.36 +2.34 +1.15 9,525,328