ADBE: Adobe Systems Inc.

As of Friday, August 14th, 2026

$ 264.02

-6.47 -2.39%

Open: 273.22
High: 273.40
Low: 261.67
Volume: 2,818,093
Previous Close on Thursday, August 13th, 2026

$ 270.49

+11.74 +4.54%

Open: 261.61
High: 271.88
Low: 255.85
Volume: 4,911,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 273.22 273.40 261.67 264.02 2,818,093 -6.47 -2.39
2026-08-13 261.61 271.88 255.85 270.49 4,911,785 +11.74 +4.54
2026-08-12 258.45 263.26 255.10 258.75 3,945,243 -4.96 -1.88
2026-08-11 270.48 272.23 262.68 263.71 4,474,910 -9.25 -3.39
2026-08-10 263.06 273.13 262.14 272.96 3,945,725 +7.75 +2.92
2026-08-07 262.82 270.16 261.29 265.21 4,642,360 +4.97 +1.91
2026-08-06 252.23 260.64 250.84 260.24 4,556,279 +0.92 +0.35
2026-08-05 260.07 261.01 255.56 259.32 4,101,876 +1.83 +0.71
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 273.40
On 2026-08-14		 255.10
On 2026-08-12		 -1.19 -0.45 273.13
On 2026-08-10		 255.10
On 2026-08-12		 -6.60 265.99
10D 273.40
On 2026-08-14		 245.46
On 2026-08-04		 13.61 5.44 273.13
On 2026-08-10		 255.10
On 2026-08-12		 -6.60 262.35
20D 273.40
On 2026-08-14		 210.88
On 2026-07-23		 26.77 11.28 236.66
On 2026-07-20		 210.88
On 2026-07-23		 -10.90 249.49
WTD 273.40
On 2026-08-14		 255.10
On 2026-08-12		 -1.19 -0.45 273.13
On 2026-08-10		 255.10
On 2026-08-12		 -6.60 265.99
MTD 273.40
On 2026-08-14		 245.46
On 2026-08-04		 13.61 5.44 273.13
On 2026-08-10		 255.10
On 2026-08-12		 -6.60 262.35
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

264.02 -6.47 -2.39 2,818,093