ADBE: Adobe Systems Inc.
$ 607.91 |
B:
607.80 X 1
A: 608.02 X 2 |
-0.87 -0.14% |
Open: | 605.00 |
High: | 609.96 |
Low: | 601.30 |
Volume: | 1,576,082 |
$ 608.78
+13.08 +2.20%
Open: | 598.92 |
High: | 609.23 |
Low: | 596.47 |
Volume: | 2,582,583 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-07 | 598.92 | 609.23 | 596.47 | 608.78 | 2,582,583 | +13.08 | +2.20 |
2023-12-06 | 608.06 | 608.53 | 594.49 | 595.70 | 2,036,548 | -6.52 | -1.08 |
2023-12-05 | 596.77 | 602.74 | 591.17 | 602.22 | 2,534,225 | -2.34 | -0.39 |
2023-12-04 | 604.91 | 608.29 | 596.21 | 604.56 | 2,462,479 | -7.91 | -1.29 |
2023-12-01 | 609.24 | 615.20 | 603.18 | 612.47 | 2,401,578 | +1.46 | +0.24 |
2023-11-30 | 620.00 | 621.48 | 605.07 | 611.01 | 3,718,463 | -6.38 | -1.03 |
2023-11-29 | 625.94 | 628.60 | 616.77 | 617.39 | 2,594,285 | -5.93 | -0.95 |
2023-11-28 | 613.98 | 625.60 | 612.26 | 623.32 | 2,262,152 | +4.05 | +0.65 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 615.20 On 2023-12-01 |
591.17 On 2023-12-05 |
-2.23 | -0.36 | 615.20 On 2023-12-01 |
591.17 On 2023-12-05 |
-3.91 | 604.75 |
10D | 628.60 On 2023-11-29 |
591.17 On 2023-12-05 |
-10.94 | -1.77 | 628.60 On 2023-11-29 |
591.17 On 2023-12-05 |
-5.95 | 611.42 |
20D | 628.60 On 2023-11-29 |
576.01 On 2023-11-10 |
23.47 | 4.01 | 628.60 On 2023-11-29 |
591.17 On 2023-12-05 |
-5.95 | 606.36 |
WTD | 609.23 On 2023-12-07 |
591.17 On 2023-12-05 |
-3.69 | -0.60 | 608.29 On 2023-12-04 |
591.17 On 2023-12-05 |
-2.81 | 602.82 |
MTD | 615.20 On 2023-12-01 |
591.17 On 2023-12-05 |
-2.23 | -0.36 | 615.20 On 2023-12-01 |
591.17 On 2023-12-05 |
-3.91 | 604.75 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,231.39 | +114.01 | +0.32 | 153,630,206 |
DJTA
Dow Jones Transportation Average |
15,237.26 | -62.03 | -0.41 | 63,253,506 |
SPX
S&P 500 Index |
4,601.97 | +16.38 | +0.36 | |
OEX
S&P 100 Index |
2,169.62 | +8.52 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,081.40 | +58.92 | +0.37 | |
NYA
NYSE Composite Index |
16,198.10 | +61.26 | +0.38 | |
XAX
NYSE AMEX Composite Index |
4,578.05 | +107.28 | +2.40 | |
RUI
RUSSELL 1000 Index |
2,524.62 | +9.81 | +0.39 | |
RUT
Russell 2000 Index |
1,880.80 | +12.55 | +0.67 | |
RUA
Russell 3000 Index |
2,640.83 | +10.64 | +0.40 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.49 | -0.56 | -4.29 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.28 | -0.17 | -0.83 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.67 | -0.28 | -1.56 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.23 | -0.42 | -2.68 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.08 | -1.01 | -5.91 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
7,898.84 | +26.55 | +0.34 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADBE
Adobe Systems Inc. |
607.91 | -0.87 | -0.14 | 1,576,550 |