ADBE: Adobe Systems Inc.
$ 499.50 |
|
-0.11 -0.02% |
|
| Open: | 505.41 |
| High: | 506.36 |
| Low: | 494.61 |
| Volume: | 1,839,786 |
$ 499.61
+0.10 +0.02%
| Open: | 496.00 |
| High: | 502.41 |
| Low: | 495.46 |
| Volume: | 1,917,058 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 505.41 | 506.36 | 494.61 | 499.50 | 1,839,786 | -0.11 | -0.02 |
| 2024-11-19 | 496.00 | 502.41 | 495.46 | 499.61 | 1,917,058 | +0.10 | +0.02 |
| 2024-11-18 | 505.00 | 505.51 | 497.69 | 499.51 | 2,258,740 | -3.86 | -0.77 |
| 2024-11-15 | 520.30 | 524.50 | 498.81 | 503.37 | 4,603,745 | -26.50 | -5.00 |
| 2024-11-14 | 530.55 | 534.64 | 523.46 | 529.87 | 3,093,904 | -2.63 | -0.49 |
| 2024-11-13 | 523.79 | 539.92 | 520.59 | 532.50 | 3,466,923 | +6.08 | +1.15 |
| 2024-11-12 | 504.39 | 528.91 | 504.27 | 526.42 | 4,116,841 | +21.94 | +4.35 |
| 2024-11-11 | 493.60 | 507.72 | 493.60 | 504.48 | 2,900,779 | +9.80 | +1.98 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 534.64 On 2024-11-14 |
494.61 On 2024-11-20 |
-33.00 | -6.20 | 534.64 On 2024-11-14 |
494.61 On 2024-11-20 |
-7.49 | 506.37 |
| 10D | 539.92 On 2024-11-13 |
493.60 On 2024-11-11 |
-5.33 | -1.06 | 539.92 On 2024-11-13 |
494.61 On 2024-11-20 |
-8.39 | 509.09 |
| 20D | 539.92 On 2024-11-13 |
475.05 On 2024-11-01 |
14.47 | 2.98 | 539.92 On 2024-11-13 |
494.61 On 2024-11-20 |
-8.39 | 497.20 |
| WTD | 506.36 On 2024-11-20 |
494.61 On 2024-11-20 |
-3.87 | -0.77 | 505.51 On 2024-11-18 |
495.46 On 2024-11-19 |
-1.99 | 499.54 |
| MTD | 539.92 On 2024-11-13 |
475.05 On 2024-11-01 |
21.42 | 4.48 | 539.92 On 2024-11-13 |
494.61 On 2024-11-20 |
-8.39 | 503.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |