ADBE: Adobe Systems Inc.
$ 356.70 |
|
+2.74 +0.77% |
|
| Open: | 354.00 |
| High: | 357.25 |
| Low: | 352.46 |
| Volume: | 2,635,752 |
$ 353.96
-2.39 -0.67%
| Open: | 357.63 |
| High: | 358.26 |
| Low: | 349.11 |
| Volume: | 3,799,281 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 354.00 | 357.25 | 352.46 | 356.70 | 2,635,492 | +2.74 | +0.77 |
| 2025-08-28 | 357.63 | 358.26 | 349.11 | 353.96 | 3,799,281 | -2.39 | -0.67 |
| 2025-08-27 | 355.98 | 360.37 | 355.16 | 356.35 | 2,331,325 | +1.44 | +0.41 |
| 2025-08-26 | 363.03 | 363.23 | 353.70 | 354.91 | 3,928,415 | -8.30 | -2.29 |
| 2025-08-25 | 362.56 | 364.65 | 361.40 | 363.21 | 2,211,040 | +1.12 | +0.31 |
| 2025-08-22 | 355.80 | 362.65 | 354.00 | 362.09 | 2,971,116 | +8.66 | +2.45 |
| 2025-08-21 | 349.91 | 353.82 | 347.00 | 353.43 | 2,332,946 | 0.00 | 0.00 |
| 2025-08-20 | 361.68 | 363.00 | 353.20 | 353.43 | 3,723,421 | -7.60 | -2.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 364.65 On 2025-08-25 |
349.11 On 2025-08-28 |
-5.39 | -1.49 | 364.65 On 2025-08-25 |
349.11 On 2025-08-28 |
-4.26 | 357.03 |
| 10D | 364.65 On 2025-08-25 |
347.00 On 2025-08-21 |
1.85 | 0.52 | 364.24 On 2025-08-19 |
347.00 On 2025-08-21 |
-4.73 | 357.24 |
| 20D | 364.65 On 2025-08-25 |
330.04 On 2025-08-12 |
8.90 | 2.56 | 351.21 On 2025-08-04 |
330.04 On 2025-08-12 |
-6.03 | 350.07 |
| WTD | 364.65 On 2025-08-25 |
349.11 On 2025-08-28 |
-5.39 | -1.49 | 364.65 On 2025-08-25 |
349.11 On 2025-08-28 |
-4.26 | 357.03 |
| MTD | 364.65 On 2025-08-25 |
330.04 On 2025-08-12 |
-0.99 | -0.28 | 356.29 On 2025-08-01 |
330.04 On 2025-08-12 |
-7.37 | 349.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |