ADBE: Adobe Systems Inc.

As of Friday, August 8th, 2025

$ 341.05

+2.78 +0.82%

Open: 338.68
High: 341.57
Low: 336.37
Volume: 3,502,614
Previous Close on Thursday, August 7th, 2025

$ 338.27

-7.35 -2.13%

Open: 344.04
High: 347.38
Low: 332.65
Volume: 4,654,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 338.68 341.57 336.37 341.05 3,502,614 +2.78 +0.82
2025-08-07 344.04 347.38 332.65 338.27 4,654,090 -7.35 -2.13
2025-08-06 341.65 345.66 339.19 345.62 3,339,572 +6.88 +2.03
2025-08-05 339.31 342.74 337.35 338.74 3,891,158 -0.11 -0.03
2025-08-04 351.16 351.21 338.04 338.85 6,408,399 -8.95 -2.57
2025-08-01 355.95 356.29 347.46 347.80 4,304,845 -9.89 -2.76
2025-07-31 362.26 362.50 354.27 357.69 4,503,817 -6.31 -1.73
2025-07-30 370.68 370.72 363.48 364.00 3,166,285 -6.70 -1.81
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 351.21
On 2025-08-04		 332.65
On 2025-08-07		 -6.75 -1.94 351.21
On 2025-08-04		 332.65
On 2025-08-07		 -5.28 340.51
10D 376.16
On 2025-07-29		 332.65
On 2025-08-07		 -29.69 -8.01 376.16
On 2025-07-29		 332.65
On 2025-08-07		 -11.57 351.22
20D 376.16
On 2025-07-29		 332.65
On 2025-08-07		 -22.30 -6.14 376.16
On 2025-07-29		 332.65
On 2025-08-07		 -11.57 359.64
WTD 351.21
On 2025-08-04		 332.65
On 2025-08-07		 -6.75 -1.94 351.21
On 2025-08-04		 332.65
On 2025-08-07		 -5.28 340.51
MTD 356.29
On 2025-08-01		 332.65
On 2025-08-07		 -16.64 -4.65 356.29
On 2025-08-01		 332.65
On 2025-08-07		 -6.64 341.72
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SIRI

Sirius Holdings Inc.

21.42 +0.11 +0.52 4,074,994
ADBE

Adobe Systems Inc.

341.05 +2.78 +0.82 3,502,614