ADBE: Adobe Systems Inc.

As of Friday, September 4th, 2026

$ 266.51

-19.24 -6.73%

Open: 274.47
High: 275.91
Low: 263.93
Volume: 6,463,296
Previous Close on Thursday, September 3rd, 2026

$ 285.75

+5.96 +2.13%

Open: 285.48
High: 292.88
Low: 283.89
Volume: 3,274,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 274.47 275.91 263.93 266.51 6,462,752 -19.24 -6.73
2026-09-03 285.48 292.88 283.89 285.75 3,274,736 +5.96 +2.13
2026-09-02 283.50 287.49 279.43 279.79 3,750,545 -6.29 -2.20
2026-09-01 288.26 294.53 285.48 286.08 4,375,775 -6.71 -2.29
2026-08-31 287.65 294.13 286.26 292.79 4,346,024 +1.27 +0.44
2026-08-28 288.22 294.09 286.52 291.52 3,639,464 +2.37 +0.82
2026-08-27 279.16 291.18 278.37 289.15 6,507,651 +15.68 +5.73
2026-08-26 265.19 274.60 265.04 273.47 3,453,832 -0.45 -0.16
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 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -25.01 -8.58 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -10.39 282.18
10D 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -8.79 -3.19 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -10.39 281.53
20D 294.53
On 2026-09-01		 251.20
On 2026-08-17		 1.30 0.49 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -10.39 274.12
WTD 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -25.01 -8.58 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -10.39 282.18
MTD 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -26.28 -8.98 294.53
On 2026-09-01		 263.93
On 2026-09-04		 -10.39 279.53
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

266.51 -19.24 -6.73 6,463,296