ADBE: Adobe Systems Inc.

As of Friday, June 20th, 2025

$ 376.92

-1.12 -0.30%

Open: 380.48
High: 382.29
Low: 373.76
Volume: 8,097,310
Previous Close on Wednesday, June 18th, 2025

$ 378.04

-4.64 -1.21%

Open: 383.99
High: 385.27
Low: 377.54
Volume: 4,768,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 380.48 382.29 373.76 376.92 8,097,310 -1.12 -0.30
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
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 405.00
On 2025-06-16		 373.76
On 2025-06-20		 -36.76 -8.89 405.00
On 2025-06-16		 373.76
On 2025-06-20		 -7.71 386.21
10D 419.82
On 2025-06-10		 373.76
On 2025-06-20		 -38.28 -9.22 419.82
On 2025-06-10		 373.76
On 2025-06-20		 -10.97 400.68
20D 421.48
On 2025-06-05		 373.76
On 2025-06-20		 -37.11 -8.96 421.48
On 2025-06-05		 373.76
On 2025-06-20		 -11.32 406.38
WTD 405.00
On 2025-06-16		 373.76
On 2025-06-20		 -14.76 -3.77 405.00
On 2025-06-16		 373.76
On 2025-06-20		 -7.71 384.84
MTD 421.48
On 2025-06-05		 373.76
On 2025-06-20		 -38.17 -9.20 421.48
On 2025-06-05		 373.76
On 2025-06-20		 -11.32 403.70
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

376.92 -1.12 -0.30 8,097,310