ADBE: Adobe Systems Inc.

As of Thursday, May 8th, 2025

$ 383.99

-0.98 -0.25%

Open: 388.30
High: 388.73
Low: 383.40
Volume: 3,367,528
Previous Close on Wednesday, May 7th, 2025

$ 384.97

+1.99 +0.52%

Open: 384.70
High: 387.83
Low: 380.95
Volume: 2,136,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 388.30 388.73 383.40 383.99 3,367,437 -0.98 -0.25
2025-05-07 384.70 387.83 380.95 384.97 2,136,639 +1.99 +0.52
2025-05-06 376.57 386.52 375.05 382.98 2,961,878 +1.92 +0.50
2025-05-05 379.29 384.54 378.40 381.06 2,093,735 +0.19 +0.05
2025-05-02 380.09 383.56 379.19 380.87 2,281,677 +6.24 +1.67
2025-05-01 378.30 380.44 374.07 374.63 2,830,239 -0.35 -0.09
2025-04-30 366.87 376.00 363.56 374.98 3,291,724 +4.00 +1.08
2025-04-29 367.21 373.88 366.88 370.98 2,193,386 +2.36 +0.64
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 388.73
On 2025-05-08		 375.05
On 2025-05-06		 9.36 2.50 383.56
On 2025-05-02		 383.56
On 2025-05-02		 0.00 382.77
10D 388.73
On 2025-05-08		 359.99
On 2025-04-25		 23.08 6.39 369.31
On 2025-04-25		 369.31
On 2025-04-25		 0.00 377.08
20D 388.73
On 2025-05-08		 338.64
On 2025-04-21		 19.35 5.31 362.50
On 2025-04-10		 338.64
On 2025-04-21		 -6.58 363.68
WTD 388.73
On 2025-05-08		 375.05
On 2025-05-06		 3.12 0.82 384.54
On 2025-05-05		 384.54
On 2025-05-05		 0.00 383.25
MTD 388.73
On 2025-05-08		 374.07
On 2025-05-01		 9.01 2.40 380.44
On 2025-05-01		 380.44
On 2025-05-01		 0.00 381.42
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MCK

McKesson Corporation

690.25 -32.12 -4.45 1,919,621
ADBE

Adobe Systems Inc.

383.99 -0.98 -0.25 3,367,528