ADBE: Adobe Systems Inc.

As of Friday, May 15th, 2026

$ 247.60

+10.59 +4.47%

Open: 241.76
High: 248.57
Low: 240.26
Volume: 6,243,189
Previous Close on Thursday, May 14th, 2026

$ 237.01

+0.94 +0.40%

Open: 236.24
High: 238.24
Low: 231.74
Volume: 4,963,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 241.76 248.57 240.26 247.60 6,243,064 +10.59 +4.47
2026-05-14 236.24 238.24 231.74 237.01 4,963,646 +0.94 +0.40
2026-05-13 238.54 239.08 232.84 236.07 3,859,370 -4.76 -1.98
2026-05-12 247.00 247.58 240.40 240.83 3,167,786 -5.32 -2.16
2026-05-11 250.53 255.41 244.69 246.15 3,213,750 -6.89 -2.72
2026-05-08 252.90 253.37 246.10 253.04 3,639,873 -3.47 -1.35
2026-05-07 254.77 259.44 252.88 256.51 4,314,118 +6.34 +2.53
2026-05-06 252.02 254.40 248.28 250.17 3,625,734 -5.45 -2.13
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 255.41
On 2026-05-11		 231.74
On 2026-05-14		 -5.44 -2.15 255.41
On 2026-05-11		 231.74
On 2026-05-14		 -9.27 241.53
10D 259.44
On 2026-05-07		 231.74
On 2026-05-14		 -3.11 -1.24 259.44
On 2026-05-07		 231.74
On 2026-05-14		 -10.68 247.70
20D 259.44
On 2026-05-07		 231.74
On 2026-05-14		 3.15 1.29 259.44
On 2026-05-07		 231.74
On 2026-05-14		 -10.68 246.80
WTD 255.41
On 2026-05-11		 231.74
On 2026-05-14		 -5.44 -2.15 255.41
On 2026-05-11		 231.74
On 2026-05-14		 -9.27 241.53
MTD 259.44
On 2026-05-07		 231.74
On 2026-05-14		 1.50 0.61 259.44
On 2026-05-07		 231.74
On 2026-05-14		 -10.68 247.97
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

247.60 +10.59 +4.47 6,243,189