ADBE: Adobe Systems Inc.

As of Tuesday, March 10th, 2026

$ 275.13

-7.31 -2.59%

Open: 281.82
High: 282.40
Low: 268.37
Volume: 4,564,941
Previous Close on Monday, March 9th, 2026

$ 282.44

-1.18 -0.42%

Open: 281.32
High: 285.20
Low: 277.90
Volume: 4,719,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 281.82 282.40 268.37 275.13 4,564,481 -7.31 -2.59
2026-03-09 281.32 285.20 277.90 282.44 4,719,475 -1.18 -0.42
2026-03-06 280.28 283.85 276.05 283.62 4,796,662 +1.88 +0.67
2026-03-05 275.40 285.36 275.40 281.74 5,773,684 +8.62 +3.16
2026-03-04 271.51 276.67 270.34 273.12 4,312,375 +2.13 +0.79
2026-03-03 260.05 272.83 260.05 270.99 6,194,963 +10.11 +3.88
2026-03-02 257.60 264.22 257.06 260.88 3,486,329 -1.53 -0.58
2026-02-27 254.02 262.75 253.06 262.41 4,884,889 +3.37 +1.30
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 285.36
On 2026-03-05		 268.37
On 2026-03-10		 4.14 1.53 285.36
On 2026-03-05		 268.37
On 2026-03-10		 -5.95 279.21
10D 285.36
On 2026-03-05		 250.70
On 2026-02-25		 19.96 7.82 285.36
On 2026-03-05		 268.37
On 2026-03-10		 -5.95 270.72
20D 285.36
On 2026-03-05		 244.28
On 2026-02-24		 8.23 3.08 270.79
On 2026-02-10		 244.28
On 2026-02-24		 -9.79 264.94
WTD 285.20
On 2026-03-09		 268.37
On 2026-03-10		 -8.49 -2.99 285.20
On 2026-03-09		 268.37
On 2026-03-10		 -5.90 278.79
MTD 285.36
On 2026-03-05		 257.06
On 2026-03-02		 12.72 4.85 285.36
On 2026-03-05		 268.37
On 2026-03-10		 -5.95 275.42
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,592
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,577
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,198
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,375
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,473,739
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,698
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

275.13 -7.31 -2.59 4,564,941