ADBE: Adobe Systems Inc.

As of Tuesday, July 8th, 2025

$ 376.93

-- 0 0%

Open: 376.93
High: 376.93
Low: 376.93
Volume: N/A
Previous Close on Monday, July 7th, 2025

$ 376.93

-2.38 -0.63%

Open: 378.90
High: 382.22
Low: 375.52
Volume: 3,540,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 378.90 382.22 375.52 376.93 3,540,635 -2.38 -0.63
2025-07-03 378.00 383.20 377.80 379.31 2,855,297 +0.84 +0.22
2025-07-02 384.64 386.88 372.73 378.47 6,900,442 -13.63 -3.48
2025-07-01 385.10 392.58 381.52 392.10 4,514,080 +5.22 +1.35
2025-06-30 387.30 390.98 384.63 386.88 4,630,178 +1.05 +0.27
2025-06-27 385.44 390.31 384.41 385.83 5,083,242 +0.88 +0.23
2025-06-26 387.20 389.99 382.87 384.95 3,133,811 -2.60 -0.67
2025-06-25 383.60 388.05 382.00 387.55 3,712,283 +5.21 +1.36
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.03 -2.62 -1.05 2,019,662
KO

The Coca-Cola Company

70.16 -0.86 -1.20 5,073,845
PFE

Pfizer Inc.

25.65 +0.41 +1.62 19,565,414
VZ

Verizon Communications Inc.

43.11 +0.31 +0.71 7,281,036
VIX

CBOE Volatility Index

16.71 -1.08 -6.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,292.49 -113.87 -0.26 187,238,566
DJTA

Dow Jones Transportation Average

15,965.70 +154.58 +0.98 59,865,026
SPX

S&P 500 Index

6,231.21 +1.23 +0.02
OEX

S&P 100 Index

3,055.59 -0.26 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,724.31 +38.74 +0.17
NYA

NYSE Composite Index

20,556.45 +10.86 +0.05
XAX

NYSE AMEX Composite Index

5,876.79 +10.78 +0.18
RUI

RUSSELL 1000 Index

3,411.81 +0.95 +0.03
RUT

Russell 2000 Index

2,231.73 +17.50 +0.79
RUA

Russell 3000 Index

3,546.38 +2.14 +0.06
VIX

CBOE Volatility Index

16.71 -1.08 -6.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.18 -0.50 -2.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.04 -0.57 -2.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.72 -3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.75 +19.89 +0.19
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

376.93 0.00 0.00