ADBE: Adobe Systems Inc.

As of Wednesday, December 17th, 2025

$ 354.66

+6.77 +1.95%

Open: 347.89
High: 357.80
Low: 347.80
Volume: 4,195,048
Previous Close on Tuesday, December 16th, 2025

$ 347.89

-3.26 -0.93%

Open: 350.00
High: 355.86
Low: 345.43
Volume: 4,010,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-17 347.89 357.80 347.80 354.66 4,194,557 +6.77 +1.95
2025-12-16 350.00 355.86 345.43 347.89 4,010,323 -3.26 -0.93
2025-12-15 352.60 355.00 343.88 351.15 5,420,808 -5.28 -1.48
2025-12-12 351.54 362.71 349.09 356.43 5,433,891 +6.00 +1.71
2025-12-11 341.65 357.00 333.79 350.43 9,842,538 +7.30 +2.13
2025-12-10 342.13 347.92 340.57 343.13 6,517,046 -1.19 -0.35
2025-12-09 341.40 347.78 338.48 344.32 4,256,399 +5.20 +1.53
2025-12-08 347.45 348.48 338.06 339.12 4,224,282 -7.14 -2.06
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 362.71
On 2025-12-12		 333.79
On 2025-12-11		 11.53 3.36 362.71
On 2025-12-12		 343.88
On 2025-12-15		 -5.19 352.11
10D 362.71
On 2025-12-12		 324.12
On 2025-12-04		 27.88 8.53 362.71
On 2025-12-12		 343.88
On 2025-12-15		 -5.19 346.21
20D 362.71
On 2025-12-12		 311.59
On 2025-11-21		 30.19 9.30 362.71
On 2025-12-12		 343.88
On 2025-12-15		 -5.19 333.26
WTD 357.80
On 2025-12-17		 343.88
On 2025-12-15		 -1.77 -0.50 355.00
On 2025-12-15		 355.00
On 2025-12-15		 0.00 351.23
MTD 362.71
On 2025-12-12		 316.11
On 2025-12-01		 34.53 10.79 362.71
On 2025-12-12		 343.88
On 2025-12-15		 -5.19 341.12
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,364
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,519
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,907,825
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,601,604
VIX

CBOE Volatility Index

17.62 +1.14 +6.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,187,853
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,998,066
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.62 +1.14 +6.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 +0.17 +0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.14 +0.17 +0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.41 +2.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

354.66 +6.77 +1.95 4,195,048