ADBE: Adobe Systems Inc.

As of Friday, July 18th, 2025

$ 365.79

-0.66 -0.18%

Open: 367.07
High: 367.79
Low: 364.00
Volume: 2,444,927
Previous Close on Thursday, July 17th, 2025

$ 366.45

+4.68 +1.29%

Open: 360.60
High: 366.96
Low: 359.28
Volume: 3,334,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 367.07 367.79 364.00 365.79 2,444,921 -0.66 -0.18
2025-07-17 360.60 366.96 359.28 366.45 3,334,783 +4.68 +1.29
2025-07-16 364.59 365.55 358.71 361.77 3,585,719 -2.41 -0.66
2025-07-15 367.00 368.32 363.88 364.18 2,546,736 -2.81 -0.77
2025-07-14 363.19 367.68 360.18 366.99 2,898,190 +3.64 +1.00
2025-07-11 368.00 371.15 362.70 363.35 3,548,721 -8.08 -2.18
2025-07-10 371.99 373.50 365.51 371.43 3,992,356 -1.95 -0.52
2025-07-09 383.50 384.75 370.91 373.38 4,722,365 -8.86 -2.32
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 368.32
On 2025-07-15		 358.71
On 2025-07-16		 2.44 0.67 368.32
On 2025-07-15		 358.71
On 2025-07-16		 -2.61 365.04
10D 386.60
On 2025-07-08		 358.71
On 2025-07-16		 -13.52 -3.56 386.60
On 2025-07-08		 358.71
On 2025-07-16		 -7.21 369.25
20D 392.58
On 2025-07-01		 358.71
On 2025-07-16		 -12.25 -3.24 392.58
On 2025-07-01		 358.71
On 2025-07-16		 -8.63 376.35
WTD 368.32
On 2025-07-15		 358.71
On 2025-07-16		 2.44 0.67 368.32
On 2025-07-15		 358.71
On 2025-07-16		 -2.61 365.04
MTD 392.58
On 2025-07-01		 358.71
On 2025-07-16		 -21.09 -5.45 392.58
On 2025-07-01		 358.71
On 2025-07-16		 -8.63 372.49
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

365.79 -0.66 -0.18 2,444,927