ADBE: Adobe Systems Inc.

As of Wednesday, June 18th, 2025

$ 378.04

-4.64 -1.21%

Open: 383.99
High: 385.27
Low: 377.54
Volume: 4,768,131
Previous Close on Tuesday, June 17th, 2025

$ 382.68

-19.05 -4.74%

Open: 397.28
High: 399.67
Low: 381.80
Volume: 6,756,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 383.99 385.27 377.54 378.04 4,768,131 -4.64 -1.21
2025-06-17 397.28 399.67 381.80 382.68 6,756,801 -19.05 -4.74
2025-06-16 392.99 405.00 391.11 401.73 6,779,973 +10.05 +2.57
2025-06-13 392.50 399.85 383.75 391.68 10,610,726 -22.00 -5.32
2025-06-12 411.43 416.39 410.77 413.68 5,976,397 +0.84 +0.20
2025-06-11 415.20 416.04 410.42 412.84 3,296,864 -3.22 -0.77
2025-06-10 416.61 419.82 414.42 416.06 2,570,499 -0.20 -0.05
2025-06-09 417.30 419.00 415.15 416.26 3,031,869 -0.66 -0.16
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 416.39
On 2025-06-12		 377.54
On 2025-06-18		 -34.80 -8.43 416.39
On 2025-06-12		 377.54
On 2025-06-18		 -9.33 393.56
10D 421.48
On 2025-06-05		 377.54
On 2025-06-18		 -35.87 -8.67 421.48
On 2025-06-05		 377.54
On 2025-06-18		 -10.43 404.51
20D 422.95
On 2025-05-21		 377.54
On 2025-06-18		 -39.57 -9.48 422.95
On 2025-05-21		 377.54
On 2025-06-18		 -10.74 408.24
WTD 405.00
On 2025-06-16		 377.54
On 2025-06-18		 -13.64 -3.48 405.00
On 2025-06-16		 377.54
On 2025-06-18		 -6.78 387.48
MTD 421.48
On 2025-06-05		 377.54
On 2025-06-18		 -37.05 -8.93 421.48
On 2025-06-05		 377.54
On 2025-06-18		 -10.43 405.76
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

378.04 -4.64 -1.21 4,768,131