ADBE: Adobe Systems Inc.

As of Friday, April 17th, 2026

$ 244.45

-3.71 -1.49%

Open: 254.08
High: 254.08
Low: 243.50
Volume: 6,160,147
Previous Close on Thursday, April 16th, 2026

$ 248.16

+3.50 +1.43%

Open: 253.05
High: 254.51
Low: 245.78
Volume: 5,196,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 254.08 254.08 243.50 244.45 6,160,147 -3.71 -1.49
2026-04-16 253.05 254.51 245.78 248.16 5,196,219 +3.50 +1.43
2026-04-15 241.17 245.93 239.20 244.66 4,729,396 +8.94 +3.79
2026-04-14 241.99 244.01 233.00 235.72 6,284,462 -4.39 -1.83
2026-04-13 227.14 240.19 226.50 240.11 6,075,418 +14.76 +6.55
2026-04-10 229.90 231.04 224.13 225.35 5,881,523 -4.59 -2.00
2026-04-09 235.60 236.30 227.70 229.94 6,781,701 -9.37 -3.92
2026-04-08 244.30 247.44 237.99 239.31 4,027,424 -0.83 -0.35
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 254.51
On 2026-04-16		 226.50
On 2026-04-13		 19.10 8.48 254.51
On 2026-04-16		 243.50
On 2026-04-17		 -4.33 242.62
10D 254.51
On 2026-04-16		 224.13
On 2026-04-10		 1.53 0.63 247.44
On 2026-04-08		 224.13
On 2026-04-10		 -9.42 239.22
20D 254.51
On 2026-04-16		 224.13
On 2026-04-10		 -1.54 -0.63 251.02
On 2026-03-23		 224.13
On 2026-04-10		 -10.71 240.42
WTD 254.51
On 2026-04-16		 226.50
On 2026-04-13		 19.10 8.48 254.51
On 2026-04-16		 243.50
On 2026-04-17		 -4.33 242.62
MTD 254.51
On 2026-04-16		 224.13
On 2026-04-10		 1.37 0.56 247.44
On 2026-04-08		 224.13
On 2026-04-10		 -9.42 239.71
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

244.45 -3.71 -1.49 6,160,147