ADBE: Adobe Systems Inc.

As of Friday, June 5th, 2026

$ 251.44

-6.98 -2.70%

Open: 259.28
High: 262.53
Low: 249.05
Volume: 4,900,881
Previous Close on Thursday, June 4th, 2026

$ 258.42

+2.18 +0.85%

Open: 263.02
High: 265.94
Low: 258.33
Volume: 5,151,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 259.28 262.53 249.05 251.44 4,900,796 -6.98 -2.70
2026-06-04 263.02 265.94 258.33 258.42 5,151,907 +2.18 +0.85
2026-06-03 259.39 260.00 252.34 256.24 4,594,960 -5.87 -2.24
2026-06-02 267.98 272.03 260.05 262.11 5,817,467 -11.92 -4.35
2026-06-01 270.00 275.44 262.30 274.03 8,462,633 +14.82 +5.72
2026-05-29 245.23 260.63 244.66 259.21 10,664,513 +17.77 +7.36
2026-05-28 239.57 244.76 236.66 241.44 3,364,874 +3.20 +1.34
2026-05-27 237.76 244.24 237.28 238.24 3,382,981 -2.25 -0.94
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 275.44
On 2026-06-01		 249.05
On 2026-06-05		 -7.77 -3.00 275.44
On 2026-06-01		 249.05
On 2026-06-05		 -9.58 260.45
10D 275.44
On 2026-06-01		 236.66
On 2026-05-28		 7.34 3.01 275.44
On 2026-06-01		 249.05
On 2026-06-05		 -9.58 252.64
20D 275.44
On 2026-06-01		 231.74
On 2026-05-14		 -5.07 -1.98 265.09
On 2026-05-19		 236.66
On 2026-05-28		 -10.72 249.76
WTD 275.44
On 2026-06-01		 249.05
On 2026-06-05		 -7.77 -3.00 275.44
On 2026-06-01		 249.05
On 2026-06-05		 -9.58 260.45
MTD 275.44
On 2026-06-01		 249.05
On 2026-06-05		 -7.77 -3.00 275.44
On 2026-06-01		 249.05
On 2026-06-05		 -9.58 260.45
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

251.44 -6.98 -2.70 4,900,881