ADBE: Adobe Systems Inc.

As of Monday, March 30th, 2026

$ 241.13

+6.29 +2.68%

Open: 236.78
High: 243.28
Low: 236.73
Volume: 4,407,024
Previous Close on Friday, March 27th, 2026

$ 234.84

-6.04 -2.51%

Open: 239.79
High: 239.79
Low: 233.16
Volume: 4,426,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-30 236.78 243.28 236.73 241.13 4,407,024 +6.29 +2.68
2026-03-27 239.79 239.79 233.16 234.84 4,426,253 -6.04 -2.51
2026-03-26 234.92 243.95 234.28 240.88 4,707,380 +3.63 +1.53
2026-03-25 241.20 243.58 233.79 237.25 5,418,907 -1.62 -0.68
2026-03-24 245.91 246.20 237.38 238.87 6,224,735 -8.77 -3.54
2026-03-23 248.95 251.02 246.22 247.64 4,045,964 -0.51 -0.21
2026-03-20 242.80 249.09 241.00 248.15 10,454,113 +2.16 +0.88
2026-03-19 246.96 250.40 244.27 245.99 4,432,377 -0.01 0.00
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 246.20
On 2026-03-24		 233.16
On 2026-03-27		 -6.51 -2.63 246.20
On 2026-03-24		 233.16
On 2026-03-27		 -5.30 238.59
10D 258.91
On 2026-03-17		 233.16
On 2026-03-27		 -10.73 -4.26 258.91
On 2026-03-17		 233.16
On 2026-03-27		 -9.95 243.50
20D 285.36
On 2026-03-05		 233.16
On 2026-03-27		 -19.75 -7.57 285.36
On 2026-03-05		 233.16
On 2026-03-27		 -18.29 257.33
WTD 243.28
On 2026-03-30		 236.73
On 2026-03-30		 6.29 2.68 -- -- -- 241.13
MTD 285.36
On 2026-03-05		 233.16
On 2026-03-27		 -21.28 -8.11 285.36
On 2026-03-05		 233.16
On 2026-03-27		 -18.29 257.50
As of Monday, March 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.25 -9.56 -3.38 8,329,022
KO

The Coca-Cola Company

76.27 +0.56 +0.74 18,413,292
PFE

Pfizer Inc.

27.77 +0.73 +2.70 45,939,256
VZ

Verizon Communications Inc.

50.30 -0.01 -0.02 23,767,668
VIX

CBOE Volatility Index

30.61 -0.44 -1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,216.14 +49.50 +0.11 540,180,776
DJTA

Dow Jones Transportation Average

18,029.58 -145.11 -0.80 130,454,184
SPX

S&P 500 Index

6,343.72 -25.13 -0.39
OEX

S&P 100 Index

3,087.62 -10.12 -0.33
NDX

NASDAQ 100 Index

22,953.38 -179.39 -0.78
NYA

NYSE Composite Index

21,581.65 -50.84 -0.24
XAX

NYSE AMEX Composite Index

8,641.79 -69.39 -0.80
RUI

RUSSELL 1000 Index

3,464.50 -13.68 -0.39
RUT

Russell 2000 Index

2,414.01 -35.69 -1.46
RUA

Russell 3000 Index

3,611.24 -16.06 -0.44
VIX

CBOE Volatility Index

30.61 -0.44 -1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.07 -0.02 -0.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.68 -0.10 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.13 -0.14 -0.48
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

241.13 +6.29 +2.68 4,407,024