ADBE: Adobe Systems Inc.
$ 586.55 |
|
+6.17 +1.06% |
Open: | 581.45 |
High: | 587.75 |
Low: | 572.98 |
Volume: | 4,948,580 |
$ 580.38
+5.90 +1.03%
Open: | 573.01 |
High: | 581.24 |
Low: | 559.35 |
Volume: | 2,631,455 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-12 | 581.45 | 587.75 | 572.98 | 586.55 | 4,948,580 | +6.17 | +1.06 |
2024-09-11 | 573.01 | 581.24 | 559.35 | 580.38 | 2,631,455 | +5.90 | +1.03 |
2024-09-10 | 576.75 | 577.80 | 567.14 | 574.48 | 2,021,302 | +4.60 | +0.81 |
2024-09-09 | 567.69 | 574.57 | 564.44 | 569.88 | 1,982,870 | +6.47 | +1.15 |
2024-09-06 | 570.90 | 573.31 | 558.00 | 563.41 | 2,096,116 | -4.52 | -0.80 |
2024-09-05 | 570.75 | 573.39 | 562.53 | 567.93 | 1,568,038 | -7.32 | -1.27 |
2024-09-04 | 568.87 | 578.86 | 565.76 | 575.25 | 1,613,418 | +4.21 | +0.74 |
2024-09-03 | 576.30 | 586.70 | 566.79 | 571.04 | 2,498,564 | -3.37 | -0.59 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 587.75 On 2024-09-12 |
558.00 On 2024-09-06 |
18.62 | 3.28 | 573.31 On 2024-09-06 |
573.31 On 2024-09-06 |
0.00 | 574.94 |
10D | 587.75 On 2024-09-12 |
558.00 On 2024-09-06 |
26.01 | 4.64 | 586.70 On 2024-09-03 |
558.00 On 2024-09-06 |
-4.89 | 573.30 |
20D | 587.75 On 2024-09-12 |
545.01 On 2024-08-15 |
46.76 | 8.66 | 586.70 On 2024-09-03 |
558.00 On 2024-09-06 |
-4.89 | 566.76 |
WTD | 587.75 On 2024-09-12 |
559.35 On 2024-09-11 |
23.14 | 4.11 | 574.57 On 2024-09-09 |
574.57 On 2024-09-09 |
0.00 | 577.82 |
MTD | 587.75 On 2024-09-12 |
558.00 On 2024-09-06 |
12.14 | 2.11 | 586.70 On 2024-09-03 |
558.00 On 2024-09-06 |
-4.89 | 573.62 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,096.77 | +235.06 | +0.58 | 286,178,027 |
DJTA
Dow Jones Transportation Average |
15,638.48 | +88.14 | +0.57 | 115,728,263 |
SPX
S&P 500 Index |
5,595.76 | +41.63 | +0.75 | |
OEX
S&P 100 Index |
2,695.73 | +22.77 | +0.85 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,423.07 | +185.76 | +0.97 | |
NYA
NYSE Composite Index |
18,987.90 | +121.26 | +0.64 | |
XAX
NYSE AMEX Composite Index |
4,850.86 | +64.84 | +1.35 | |
RUI
RUSSELL 1000 Index |
3,050.31 | +23.16 | +0.76 | |
RUT
Russell 2000 Index |
2,129.43 | +25.58 | +1.22 | |
RUA
Russell 3000 Index |
3,180.10 | +24.80 | +0.79 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
17.07 | -0.61 | -3.45 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.91 | +0.29 | +1.34 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.40 | +0.04 | +0.20 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.48 | -0.10 | -0.51 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,503.92 | +49.23 | +0.52 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADBE
Adobe Systems Inc. |
586.55 | +6.17 | +1.06 | 4,948,580 |