ADBE: Adobe Systems Inc.
$ 433.66 |
|
-1.42 -0.33% |
|
| Open: | 432.88 |
| High: | 441.33 |
| Low: | 431.00 |
| Volume: | 3,143,324 |
$ 435.08
-14.32 -3.19%
| Open: | 443.11 |
| High: | 444.54 |
| Low: | 433.23 |
| Volume: | 3,990,405 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 432.88 | 441.33 | 431.00 | 433.66 | 3,143,191 | -1.42 | -0.33 |
| 2025-03-10 | 443.11 | 444.54 | 433.23 | 435.08 | 3,990,405 | -14.32 | -3.19 |
| 2025-03-07 | 442.00 | 452.51 | 440.99 | 449.40 | 3,030,383 | +4.62 | +1.04 |
| 2025-03-06 | 444.73 | 452.19 | 441.19 | 444.78 | 2,662,686 | -6.46 | -1.43 |
| 2025-03-05 | 443.65 | 453.26 | 443.11 | 451.24 | 2,392,191 | +5.21 | +1.17 |
| 2025-03-04 | 439.25 | 448.82 | 434.70 | 446.03 | 2,939,849 | +5.31 | +1.20 |
| 2025-03-03 | 440.65 | 448.09 | 438.21 | 440.72 | 2,601,697 | +2.16 | +0.49 |
| 2025-02-28 | 438.16 | 440.37 | 432.10 | 438.56 | 3,632,059 | +1.37 | +0.31 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 453.26 On 2025-03-05 |
431.00 On 2025-03-11 |
-12.37 | -2.77 | 453.26 On 2025-03-05 |
431.00 On 2025-03-11 |
-4.91 | 442.83 |
| 10D | 453.26 On 2025-03-05 |
431.00 On 2025-03-11 |
-9.75 | -2.20 | 453.26 On 2025-03-05 |
431.00 On 2025-03-11 |
-4.91 | 441.82 |
| 20D | 465.70 On 2025-02-13 |
431.00 On 2025-03-11 |
-17.44 | -3.87 | 465.70 On 2025-02-13 |
431.00 On 2025-03-11 |
-7.45 | 448.35 |
| WTD | 444.54 On 2025-03-10 |
431.00 On 2025-03-11 |
-15.74 | -3.50 | 444.54 On 2025-03-10 |
431.00 On 2025-03-11 |
-3.05 | 434.37 |
| MTD | 453.26 On 2025-03-05 |
431.00 On 2025-03-11 |
-4.90 | -1.12 | 453.26 On 2025-03-05 |
431.00 On 2025-03-11 |
-4.91 | 442.99 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,433.48 | -478.23 | -1.14 | 828,160,678 |
|
DJTA
Dow Jones Transportation Average |
14,780.19 | -474.29 | -3.11 | 271,379,059 |
|
SPX
S&P 500 Index |
5,572.07 | -42.49 | -0.76 | |
|
OEX
S&P 100 Index |
2,702.24 | -18.43 | -0.68 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,376.96 | -53.99 | -0.28 | |
|
NYA
NYSE Composite Index |
19,052.13 | -150.24 | -0.78 | |
|
XAX
NYSE AMEX Composite Index |
4,825.39 | -81.31 | -1.66 | |
|
RUI
RUSSELL 1000 Index |
3,044.83 | -20.60 | -0.67 | |
|
RUT
Russell 2000 Index |
2,023.59 | +4.53 | +0.22 | |
|
RUA
Russell 3000 Index |
3,167.23 | -20.15 | -0.63 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
26.92 | -0.94 | -3.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.39 | +0.59 | +2.48 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.84 | -0.14 | -0.56 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.34 | -0.38 | -1.48 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,659.05 | -19.45 | -0.20 |