ADBE: Adobe Systems Inc.

As of Thursday, July 2nd, 2026

$ 219.72

+8.74 +4.14%

Open: 215.55
High: 222.15
Low: 213.74
Volume: 7,645,911
Previous Close on Wednesday, July 1st, 2026

$ 210.98

+5.96 +2.91%

Open: 209.43
High: 213.66
Low: 207.06
Volume: 5,859,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 215.55 222.15 213.74 219.72 7,645,911 +8.74 +4.14
2026-07-01 209.43 213.66 207.06 210.98 5,859,867 +5.96 +2.91
2026-06-30 204.10 205.60 201.31 205.02 6,020,812 -1.41 -0.68
2026-06-29 206.67 209.54 204.34 206.43 7,489,211 +3.70 +1.83
2026-06-26 195.48 203.48 195.29 202.73 9,111,626 +9.32 +4.82
2026-06-25 193.00 199.30 191.80 193.41 6,961,539 -3.14 -1.60
2026-06-24 195.89 202.41 195.10 196.55 6,684,154 -0.88 -0.45
2026-06-23 197.96 200.55 195.35 197.43 6,816,570 +2.53 +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 222.15
On 2026-07-02		 195.29
On 2026-06-26		 26.31 13.60 209.54
On 2026-06-29		 201.31
On 2026-06-30		 -3.93 208.98
10D 222.15
On 2026-07-02		 190.12
On 2026-06-18		 23.44 11.94 202.41
On 2026-06-24		 191.80
On 2026-06-25		 -5.24 202.23
20D 265.94
On 2026-06-04		 190.12
On 2026-06-18		 -36.52 -14.25 265.94
On 2026-06-04		 190.12
On 2026-06-18		 -28.51 214.06
WTD 222.15
On 2026-07-02		 201.31
On 2026-06-30		 16.99 8.38 209.54
On 2026-06-29		 201.31
On 2026-06-30		 -3.93 210.54
MTD 222.15
On 2026-07-02		 207.06
On 2026-07-01		 14.70 7.17 213.66
On 2026-07-01		 213.66
On 2026-07-01		 0.00 215.35
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

219.72 +8.74 +4.14 7,645,911