ADBE: Adobe Systems Inc.

As of Thursday, September 24th, 2026

$ 238.93

-1.76 -0.73%

Open: 241.67
High: 244.21
Low: 236.84
Volume: 3,581,809
Previous Close on Wednesday, September 23rd, 2026

$ 240.69

+2.44 +1.02%

Open: 239.48
High: 241.74
Low: 237.51
Volume: 3,746,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 241.67 244.21 236.84 238.93 3,581,650 -1.76 -0.73
2026-09-23 239.48 241.74 237.51 240.69 3,746,738 +2.44 +1.02
2026-09-22 254.52 254.67 237.69 238.25 7,117,131 -11.27 -4.52
2026-09-21 248.92 251.48 244.23 249.52 4,979,275 +0.60 +0.24
2026-09-18 251.58 252.67 247.21 248.92 10,132,653 -3.75 -1.48
2026-09-17 250.35 252.84 245.40 252.67 4,917,667 +2.17 +0.87
2026-09-16 253.34 254.98 249.27 250.50 4,389,485 -7.26 -2.82
2026-09-15 261.70 264.46 257.25 257.76 4,708,547 -7.84 -2.95
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 254.67
On 2026-09-22		 236.84
On 2026-09-24		 -13.74 -5.44 254.67
On 2026-09-22		 236.84
On 2026-09-24		 -7.00 243.26
10D 266.10
On 2026-09-14		 236.84
On 2026-09-24		 -9.90 -3.98 266.10
On 2026-09-14		 236.84
On 2026-09-24		 -11.00 249.51
20D 294.53
On 2026-09-01		 236.84
On 2026-09-24		 -34.54 -12.63 294.53
On 2026-09-01		 236.84
On 2026-09-24		 -19.59 262.38
WTD 254.67
On 2026-09-22		 236.84
On 2026-09-24		 -9.99 -4.01 254.67
On 2026-09-22		 236.84
On 2026-09-24		 -7.00 241.85
MTD 294.53
On 2026-09-01		 236.84
On 2026-09-24		 -53.86 -18.40 294.53
On 2026-09-01		 236.84
On 2026-09-24		 -19.59 257.30
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

238.93 -1.76 -0.73 3,581,809