ADBE: Adobe Systems Inc.

As of Friday, April 26th, 2024

$ 477.56

+4.12 +0.87%

Open: 472.31
High: 482.79
Low: 471.69
Volume: 2,313,136
Previous Close on Thursday, April 25th, 2024

$ 473.44

-3.68 -0.77%

Open: 468.41
High: 474.50
Low: 465.78
Volume: 2,243,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 472.31 482.79 471.69 477.56 2,313,136 +4.12 +0.87
2024-04-25 468.41 474.50 465.78 473.44 2,243,302 -3.68 -0.77
2024-04-24 472.94 478.57 471.73 477.12 2,041,499 +4.20 +0.89
2024-04-23 469.72 474.81 467.83 472.92 2,029,920 +6.03 +1.29
2024-04-22 470.22 471.50 462.28 466.89 2,291,609 +1.87 +0.40
2024-04-19 476.54 476.58 463.09 465.02 2,953,645 -8.16 -1.72
2024-04-18 476.76 477.61 471.83 473.18 2,389,048 -1.27 -0.27
2024-04-17 477.31 481.02 472.69 474.45 2,032,835 -1.77 -0.37
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 482.79
On 2024-04-26		 462.28
On 2024-04-22		 12.54 2.70 478.57
On 2024-04-24		 465.78
On 2024-04-25		 -2.67 473.59
10D 482.79
On 2024-04-26		 462.28
On 2024-04-22		 3.47 0.73 481.02
On 2024-04-17		 462.28
On 2024-04-22		 -3.90 472.69
20D 506.92
On 2024-04-01		 462.28
On 2024-04-22		 -27.04 -5.36 506.92
On 2024-04-01		 462.28
On 2024-04-22		 -8.81 480.99
WTD 482.79
On 2024-04-26		 462.28
On 2024-04-22		 12.54 2.70 478.57
On 2024-04-24		 465.78
On 2024-04-25		 -2.67 473.59
MTD 506.92
On 2024-04-01		 462.28
On 2024-04-22		 -27.04 -5.36 506.92
On 2024-04-01		 462.28
On 2024-04-22		 -8.81 480.99
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

477.56 +4.12 +0.87 2,313,136