ADBE: Adobe Systems Inc.

As of Friday, January 17th, 2025

$ 429.99

+3.06 +0.72%

Open: 434.35
High: 435.99
Low: 425.70
Volume: 3,967,887
Previous Close on Thursday, January 16th, 2025

$ 426.93

+9.65 +2.31%

Open: 418.21
High: 428.89
Low: 418.00
Volume: 4,180,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 434.35 435.99 425.70 429.99 3,921,070 +3.06 +0.72
2025-01-16 418.21 428.89 418.00 426.93 4,180,765 +9.65 +2.31
2025-01-15 421.70 423.97 415.66 417.28 4,333,030 +4.57 +1.11
2025-01-14 407.25 412.75 405.07 412.71 3,481,111 +4.21 +1.03
2025-01-13 404.27 409.96 403.75 408.50 4,312,723 +2.58 +0.64
2025-01-10 410.00 413.10 405.32 405.92 5,538,907 -13.66 -3.26
2025-01-08 417.34 422.66 415.51 419.58 3,504,334 -3.05 -0.72
2025-01-07 431.37 435.18 420.51 422.63 4,160,899 -8.55 -1.98
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 435.99
On 2025-01-17		 403.75
On 2025-01-13		 24.07 5.93 409.96
On 2025-01-13		 409.96
On 2025-01-13		 0.00 419.08
10D 436.41
On 2025-01-06		 403.75
On 2025-01-13		 -11.01 -2.50 436.41
On 2025-01-06		 403.75
On 2025-01-13		 -7.48 420.53
20D 455.25
On 2024-12-18		 403.75
On 2025-01-13		 -25.24 -5.54 455.25
On 2024-12-18		 403.75
On 2025-01-13		 -11.31 432.69
WTD 435.99
On 2025-01-17		 403.75
On 2025-01-13		 24.07 5.93 409.96
On 2025-01-13		 409.96
On 2025-01-13		 0.00 419.08
MTD 450.12
On 2025-01-02		 403.75
On 2025-01-13		 -14.69 -3.30 450.12
On 2025-01-02		 403.75
On 2025-01-13		 -10.30 422.39
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

429.99 +3.06 +0.72 3,967,887