ADBE: Adobe Systems Inc.

As of Thursday, November 5th, 2026

$ 243.30

-4.84 -1.95%

Open: 250.59
High: 252.10
Low: 243.28
Volume: 5,888,141
Previous Close on Wednesday, November 4th, 2026

$ 248.14

+2.00 +0.81%

Open: 248.30
High: 256.80
Low: 246.09
Volume: 4,394,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 250.59 252.10 243.28 243.31 5,888,058 -4.83 -1.95
2026-11-04 248.30 256.80 246.09 248.14 4,394,466 +2.00 +0.81
2026-11-03 248.80 248.80 241.01 246.14 2,962,636 -6.56 -2.60
2026-11-02 249.96 255.43 248.62 252.70 3,671,530 +2.47 +0.99
2026-10-30 253.40 257.14 248.80 250.23 5,508,896 +2.11 +0.85
2026-10-29 245.10 248.75 241.50 248.12 3,251,644 -1.64 -0.66
2026-10-28 245.20 250.54 244.25 249.76 3,286,361 +1.40 +0.56
2026-10-27 255.10 256.84 247.79 248.36 4,711,408 -10.26 -3.97
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 257.14
On 2026-10-30		 241.01
On 2026-11-03		 -4.81 -1.94 257.14
On 2026-10-30		 241.01
On 2026-11-03		 -6.27 248.10
10D 271.50
On 2026-10-23		 241.01
On 2026-11-03		 -27.24 -10.07 271.50
On 2026-10-23		 241.01
On 2026-11-03		 -11.23 250.92
20D 272.10
On 2026-10-22		 232.85
On 2026-10-12		 2.26 0.94 272.10
On 2026-10-22		 241.01
On 2026-11-03		 -11.43 249.64
WTD 256.80
On 2026-11-04		 241.01
On 2026-11-03		 -6.92 -2.77 255.43
On 2026-11-02		 241.01
On 2026-11-03		 -5.65 247.57
MTD 256.80
On 2026-11-04		 241.01
On 2026-11-03		 -6.92 -2.77 255.43
On 2026-11-02		 241.01
On 2026-11-03		 -5.65 247.57
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
AEP

American Electric Power Company Inc.

125.36 -3.84 -2.97 5,831,203
NTES

NETEASE Inc.

126.50 +5.30 +4.37 1,318,251
LPCN

Lipocine Inc.

1.45 +0.01 +0.69 416,227
ROK

Rockwell Automation Inc

382.00 -61.88 -13.94 2,742,710
ADBE

Adobe Systems Inc.

243.30 -4.84 -1.95 5,888,141