ADBE: Adobe Systems Inc.

As of Friday, May 30th, 2025

$ 413.36

-- 0 0%

Open: 413.36
High: 413.36
Low: 413.36
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 413.36

+1.13 +0.27%

Open: 414.00
High: 415.42
Low: 410.47
Volume: 1,778,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 414.00 415.42 410.47 413.36 1,778,586 +1.13 +0.27
2025-05-28 413.81 416.37 411.42 412.23 2,221,880 -0.87 -0.21
2025-05-27 412.76 414.95 411.60 413.10 2,611,399 +5.41 +1.33
2025-05-23 409.11 411.45 407.15 407.69 2,081,602 -6.64 -1.60
2025-05-22 412.51 417.90 412.51 414.33 1,886,985 +0.30 +0.07
2025-05-21 414.86 422.95 412.59 414.03 2,484,338 -3.58 -0.86
2025-05-20 417.87 419.13 414.29 417.61 2,373,496 -3.07 -0.73
2025-05-19 413.53 421.27 413.20 420.68 3,004,944 +3.56 +0.85
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 417.90
On 2025-05-22		 407.15
On 2025-05-23		 -0.67 -0.16 417.90
On 2025-05-22		 407.15
On 2025-05-23		 -2.57 412.14
10D 422.95
On 2025-05-21		 399.35
On 2025-05-15		 13.89 3.48 422.95
On 2025-05-21		 407.15
On 2025-05-23		 -3.74 413.48
20D 422.95
On 2025-05-21		 374.07
On 2025-05-01		 38.38 10.24 422.95
On 2025-05-21		 407.15
On 2025-05-23		 -3.74 399.97
WTD 416.37
On 2025-05-28		 410.47
On 2025-05-29		 5.67 1.39 416.37
On 2025-05-28		 410.47
On 2025-05-29		 -1.42 412.90
MTD 422.95
On 2025-05-21		 374.07
On 2025-05-01		 38.38 10.24 422.95
On 2025-05-21		 407.15
On 2025-05-23		 -3.74 399.97
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.37 +1.21 +0.50 867,189
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,528,922
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,830,815
VZ

Verizon Communications Inc.

43.74 +0.41 +0.93 2,338,897
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.42 -16.31 -0.04 140,976,308
DJTA

Dow Jones Transportation Average

14,687.90 -57.48 -0.39 30,191,090
SPX

S&P 500 Index

5,900.88 -11.29 -0.19
OEX

S&P 100 Index

2,880.82 -4.78 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,323.92 -40.03 -0.19
NYA

NYSE Composite Index

19,721.40 -22.45 -0.11
XAX

NYSE AMEX Composite Index

5,190.98 -21.14 -0.41
RUI

RUSSELL 1000 Index

3,229.28 -6.29 -0.19
RUT

Russell 2000 Index

2,066.23 -8.55 -0.41
RUA

Russell 3000 Index

3,353.50 -6.84 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.88 +0.11 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.05 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.33 -11.73 -0.12
 
Recent
Ticker Last Chg %Chg Volume
STLD

Steel Dynamics Inc.

125.15 0.00 0.00
NTRS

Northern Trust Corporation

107.32 0.00 0.00
OLLI

Ollie's Bargain Outlet Holdings Inc.

111.75 0.00 0.00
ACRS

Aclaris Therapeutics Inc.

1.46 0.00 0.00
ADBE

Adobe Systems Inc.

413.36 0.00 0.00