ADBE: Adobe Systems Inc.

As of Friday, May 8th, 2026

$ 253.04

-3.47 -1.35%

Open: 252.90
High: 253.37
Low: 246.10
Volume: 3,639,873
Previous Close on Thursday, May 7th, 2026

$ 256.51

+6.34 +2.53%

Open: 254.77
High: 259.44
Low: 252.88
Volume: 4,314,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 252.90 253.37 246.10 253.04 3,639,873 -3.47 -1.35
2026-05-07 254.77 259.44 252.88 256.51 4,314,118 +6.34 +2.53
2026-05-06 252.02 254.40 248.28 250.17 3,625,734 -5.45 -2.13
2026-05-05 254.00 256.62 248.49 255.62 3,863,048 +1.62 +0.64
2026-05-04 249.99 255.88 247.34 254.00 5,497,506 +3.29 +1.31
2026-05-01 252.00 253.56 244.10 250.71 5,046,387 +4.61 +1.87
2026-04-30 240.10 246.68 236.28 246.10 5,100,684 +2.53 +1.04
2026-04-29 240.97 243.62 238.67 243.57 2,619,684 +0.48 +0.20
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 259.44
On 2026-05-07		 246.10
On 2026-05-08		 2.33 0.93 259.44
On 2026-05-07		 246.10
On 2026-05-08		 -5.14 253.87
10D 259.44
On 2026-05-07		 236.28
On 2026-04-30		 7.60 3.10 259.44
On 2026-05-07		 246.10
On 2026-05-08		 -5.14 249.21
20D 259.44
On 2026-05-07		 226.50
On 2026-04-13		 27.69 12.29 258.75
On 2026-04-22		 233.52
On 2026-04-23		 -9.75 247.07
WTD 259.44
On 2026-05-07		 246.10
On 2026-05-08		 2.33 0.93 259.44
On 2026-05-07		 246.10
On 2026-05-08		 -5.14 253.87
MTD 259.44
On 2026-05-07		 244.10
On 2026-05-01		 6.94 2.82 259.44
On 2026-05-07		 246.10
On 2026-05-08		 -5.14 253.34
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

253.04 -3.47 -1.35 3,639,873