ADBE: Adobe Systems Inc.
$ 365.79 |
|
-0.66 -0.18% |
|
| Open: | 367.07 |
| High: | 367.79 |
| Low: | 364.00 |
| Volume: | 2,444,927 |
$ 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 |
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 |
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 |