ADBE: Adobe Systems Inc.

As of Wednesday, February 11th, 2026

$ 264.67

-- 0 0%

Open: 264.67
High: 264.67
Low: 264.67
Volume: N/A
Previous Close on Tuesday, February 10th, 2026

$ 264.67

-2.23 -0.84%

Open: 266.69
High: 270.79
Low: 263.98
Volume: 5,701,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 266.69 270.79 263.98 264.67 5,701,753 -2.23 -0.84
2026-02-09 267.05 269.20 262.95 266.90 6,560,249 -1.48 -0.55
2026-02-06 271.68 275.00 265.31 268.38 5,435,271 -1.01 -0.37
2026-02-05 277.49 281.95 268.43 269.39 6,255,712 -10.32 -3.69
2026-02-04 267.23 282.90 264.04 279.71 8,500,120 +7.78 +2.86
2026-02-03 282.74 284.34 271.02 271.93 8,243,493 -21.49 -7.32
2026-02-02 297.01 299.38 290.93 293.42 4,304,791 +0.17 +0.06
2026-01-30 291.60 295.34 290.51 293.25 5,666,999 +1.60 +0.55
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 282.90
On 2026-02-04		 262.95
On 2026-02-09		 -7.26 -2.67 282.90
On 2026-02-04		 262.95
On 2026-02-09		 -7.05 269.81
10D 303.85
On 2026-01-28		 262.95
On 2026-02-09		 -32.75 -11.01 303.85
On 2026-01-28		 262.95
On 2026-02-09		 -13.46 279.89
20D 323.00
On 2026-01-13		 262.95
On 2026-02-09		 -62.98 -19.22 323.00
On 2026-01-13		 262.95
On 2026-02-09		 -18.59 290.05
WTD 270.79
On 2026-02-10		 262.95
On 2026-02-09		 -3.71 -1.38 269.20
On 2026-02-09		 269.20
On 2026-02-09		 0.00 265.79
MTD 299.38
On 2026-02-02		 262.95
On 2026-02-09		 -28.58 -9.75 299.38
On 2026-02-02		 262.95
On 2026-02-09		 -12.17 273.49
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 0.00 0.00 179
KO

The Coca-Cola Company

76.81 0.00 0.00 213
PFE

Pfizer Inc.

27.61 0.00 0.00 5,554
VZ

Verizon Communications Inc.

47.39 0.00 0.00 919
VIX

CBOE Volatility Index

17.89 +0.13 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 0.00 0.00
DJTA

Dow Jones Transportation Average

19,817.21 0.00 0.00
SPX

S&P 500 Index

6,941.81 0.00 0.00
OEX

S&P 100 Index

3,419.63 0.00 0.00
NDX

NASDAQ 100 Index

25,127.64 0.00 0.00
NYA

NYSE Composite Index

23,398.11 0.00 0.00
XAX

NYSE AMEX Composite Index

8,478.11 +1.44 +0.02
RUI

RUSSELL 1000 Index

3,790.47 0.00 0.00
RUT

Russell 2000 Index

2,679.77 0.00 0.00
RUA

Russell 3000 Index

3,953.61 0.00 0.00
VIX

CBOE Volatility Index

17.89 +0.13 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

264.67 0.00 0.00