ADBE: Adobe Systems Inc.

As of Friday, November 14th, 2025

$ 331.11

-2.49 -0.75%

Open: 332.91
High: 333.75
Low: 328.59
Volume: 2,744,687
Previous Close on Thursday, November 13th, 2025

$ 333.60

-3.45 -1.02%

Open: 335.01
High: 340.00
Low: 332.80
Volume: 3,080,778

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 332.91 333.75 328.59 331.11 2,744,687 -2.49 -0.75
2025-11-13 335.01 340.00 332.80 333.60 3,080,778 -3.45 -1.02
2025-11-12 333.61 338.40 333.18 337.05 2,898,357 +3.83 +1.15
2025-11-11 329.50 334.00 329.13 333.22 2,809,674 +4.37 +1.33
2025-11-10 328.00 329.96 325.00 328.85 3,066,891 +1.90 +0.58
2025-11-07 325.83 331.01 323.03 326.95 4,108,297 -0.40 -0.12
2025-11-06 333.00 333.20 324.55 327.35 3,855,590 -8.18 -2.44
2025-11-05 332.61 336.84 331.24 335.53 2,642,857 +0.18 +0.05
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 340.00
On 2025-11-13		 325.00
On 2025-11-10		 4.16 1.27 340.00
On 2025-11-13		 328.59
On 2025-11-14		 -3.36 332.77
10D 342.46
On 2025-11-03		 323.03
On 2025-11-07		 -9.20 -2.70 342.46
On 2025-11-03		 323.03
On 2025-11-07		 -5.67 332.65
20D 363.70
On 2025-10-28		 323.03
On 2025-11-07		 -2.15 -0.65 363.70
On 2025-10-28		 323.03
On 2025-11-07		 -11.18 341.21
WTD 340.00
On 2025-11-13		 325.00
On 2025-11-10		 4.16 1.27 340.00
On 2025-11-13		 328.59
On 2025-11-14		 -3.36 332.77
MTD 342.46
On 2025-11-03		 323.03
On 2025-11-07		 -9.20 -2.70 342.46
On 2025-11-03		 323.03
On 2025-11-07		 -5.67 332.65
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

331.11 -2.49 -0.75 2,744,687