ADBE: Adobe Systems Inc.

As of Friday, July 24th, 2026

$ 225.11

+12.94 +6.10%

Open: 216.50
High: 226.93
Low: 216.15
Volume: 4,719,923
Previous Close on Thursday, July 23rd, 2026

$ 212.17

-6.19 -2.83%

Open: 222.18
High: 222.75
Low: 210.88
Volume: 4,279,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 216.50 226.93 216.15 225.11 4,719,923 +12.94 +6.10
2026-07-23 222.18 222.75 210.88 212.17 4,279,873 -6.19 -2.83
2026-07-22 229.66 229.66 218.00 218.36 4,327,181 -8.80 -3.87
2026-07-21 222.85 231.50 222.30 227.16 4,965,151 -7.58 -3.23
2026-07-20 235.67 236.66 227.50 234.74 5,077,892 -2.51 -1.06
2026-07-17 235.26 240.15 232.36 237.25 7,158,160 +1.94 +0.82
2026-07-16 228.71 235.48 222.04 235.31 5,756,099 +10.75 +4.79
2026-07-15 223.16 231.53 222.91 224.56 4,762,497 +3.78 +1.71
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 236.66
On 2026-07-20		 210.88
On 2026-07-23		 -12.14 -5.12 236.66
On 2026-07-20		 210.88
On 2026-07-23		 -10.90 223.51
10D 240.15
On 2026-07-17		 210.88
On 2026-07-23		 1.47 0.66 240.15
On 2026-07-17		 210.88
On 2026-07-23		 -12.19 226.61
20D 240.15
On 2026-07-17		 195.29
On 2026-06-26		 31.70 16.39 240.15
On 2026-07-17		 210.88
On 2026-07-23		 -12.19 220.89
WTD 236.66
On 2026-07-20		 210.88
On 2026-07-23		 -12.14 -5.12 236.66
On 2026-07-20		 210.88
On 2026-07-23		 -10.90 223.51
MTD 240.15
On 2026-07-17		 207.06
On 2026-07-01		 20.09 9.80 240.15
On 2026-07-17		 210.88
On 2026-07-23		 -12.19 223.74
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

225.11 +12.94 +6.10 4,719,923