ADBE: Adobe Systems Inc.
$ 376.92 |
|
-1.12 -0.30% |
Open: | 380.48 |
High: | 382.29 |
Low: | 373.76 |
Volume: | 8,097,310 |
$ 378.04
-4.64 -1.21%
Open: | 383.99 |
High: | 385.27 |
Low: | 377.54 |
Volume: | 4,768,131 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 380.48 | 382.29 | 373.76 | 376.92 | 8,097,310 | -1.12 | -0.30 |
2025-06-18 | 383.99 | 385.27 | 377.54 | 378.04 | 4,768,131 | -4.64 | -1.21 |
2025-06-17 | 397.28 | 399.67 | 381.80 | 382.68 | 6,756,801 | -19.05 | -4.74 |
2025-06-16 | 392.99 | 405.00 | 391.11 | 401.73 | 6,779,973 | +10.05 | +2.57 |
2025-06-13 | 392.50 | 399.85 | 383.75 | 391.68 | 10,610,726 | -22.00 | -5.32 |
2025-06-12 | 411.43 | 416.39 | 410.77 | 413.68 | 5,976,397 | +0.84 | +0.20 |
2025-06-11 | 415.20 | 416.04 | 410.42 | 412.84 | 3,296,864 | -3.22 | -0.77 |
2025-06-10 | 416.61 | 419.82 | 414.42 | 416.06 | 2,570,499 | -0.20 | -0.05 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 405.00 On 2025-06-16 |
373.76 On 2025-06-20 |
-36.76 | -8.89 | 405.00 On 2025-06-16 |
373.76 On 2025-06-20 |
-7.71 | 386.21 |
10D | 419.82 On 2025-06-10 |
373.76 On 2025-06-20 |
-38.28 | -9.22 | 419.82 On 2025-06-10 |
373.76 On 2025-06-20 |
-10.97 | 400.68 |
20D | 421.48 On 2025-06-05 |
373.76 On 2025-06-20 |
-37.11 | -8.96 | 421.48 On 2025-06-05 |
373.76 On 2025-06-20 |
-11.32 | 406.38 |
WTD | 405.00 On 2025-06-16 |
373.76 On 2025-06-20 |
-14.76 | -3.77 | 405.00 On 2025-06-16 |
373.76 On 2025-06-20 |
-7.71 | 384.84 |
MTD | 421.48 On 2025-06-05 |
373.76 On 2025-06-20 |
-38.17 | -9.20 | 421.48 On 2025-06-05 |
373.76 On 2025-06-20 |
-11.32 | 403.70 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADBE
Adobe Systems Inc. |
376.92 | -1.12 | -0.30 | 8,097,310 |