ADBE: Adobe Systems Inc.

As of Friday, December 5th, 2025

$ 346.26

+17.53 +5.33%

Open: 330.60
High: 348.59
Low: 329.71
Volume: 7,612,261
Previous Close on Thursday, December 4th, 2025

$ 328.73

+1.95 +0.60%

Open: 328.57
High: 330.89
Low: 324.12
Volume: 3,549,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 330.60 348.59 329.71 346.26 7,612,261 +17.53 +5.33
2025-12-04 328.57 330.89 324.12 328.73 3,549,669 +1.95 +0.60
2025-12-03 321.98 326.99 320.63 326.78 2,988,854 +3.97 +1.23
2025-12-02 321.62 325.96 318.08 322.81 3,939,827 -0.04 -0.01
2025-12-01 316.39 326.14 316.11 322.85 3,640,845 +2.72 +0.85
2025-11-28 317.80 322.31 317.52 320.13 1,776,226 +2.61 +0.82
2025-11-26 319.20 321.67 316.10 317.52 2,996,310 -2.03 -0.64
2025-11-25 317.77 321.52 315.57 319.55 3,609,793 +0.82 +0.26
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 348.59
On 2025-12-05		 316.11
On 2025-12-01		 26.13 8.16 326.14
On 2025-12-01		 318.08
On 2025-12-02		 -2.47 329.49
10D 348.59
On 2025-12-05		 311.59
On 2025-11-21		 33.86 10.84 327.75
On 2025-11-21		 315.57
On 2025-11-25		 -3.72 324.76
20D 348.59
On 2025-12-05		 311.59
On 2025-11-21		 18.91 5.78 340.00
On 2025-11-13		 311.59
On 2025-11-21		 -8.36 325.92
WTD 348.59
On 2025-12-05		 316.11
On 2025-12-01		 26.13 8.16 326.14
On 2025-12-01		 318.08
On 2025-12-02		 -2.47 329.49
MTD 348.59
On 2025-12-05		 316.11
On 2025-12-01		 26.13 8.16 326.14
On 2025-12-01		 318.08
On 2025-12-02		 -2.47 329.49
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

346.26 +17.53 +5.33 7,612,261