ADBE: Adobe Systems Inc.

As of Wednesday, October 14th, 2026

$ 240.68

+4.40 +1.86%

Open: 235.90
High: 241.25
Low: 235.90
Volume: 3,424,428
Previous Close on Tuesday, October 13th, 2026

$ 236.28

-1.86 -0.78%

Open: 236.28
High: 241.47
Low: 235.19
Volume: 3,713,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 235.90 241.25 235.90 240.68 3,424,428 +4.40 +1.86
2026-10-13 236.28 241.47 235.19 236.28 3,713,248 -1.86 -0.78
2026-10-12 234.63 242.46 232.85 238.14 4,527,672 -4.13 -1.70
2026-10-09 240.00 245.16 240.00 242.27 3,883,196 +1.22 +0.51
2026-10-08 232.82 241.19 231.07 241.05 5,770,568 +8.28 +3.56
2026-10-07 236.44 237.30 227.00 232.77 6,545,381 -5.35 -2.25
2026-10-06 240.87 240.87 236.77 238.12 2,616,188 -0.67 -0.28
2026-10-05 238.68 241.00 235.51 238.79 3,269,103 +1.10 +0.46
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 245.16
On 2026-10-09		 231.07
On 2026-10-08		 7.91 3.40 245.16
On 2026-10-09		 232.85
On 2026-10-12		 -5.02 239.68
10D 248.30
On 2026-10-01		 227.00
On 2026-10-07		 0.74 0.31 248.30
On 2026-10-01		 227.00
On 2026-10-07		 -8.58 238.71
20D 254.67
On 2026-09-22		 224.67
On 2026-09-28		 -9.82 -3.92 254.67
On 2026-09-22		 224.67
On 2026-09-28		 -11.78 239.78
WTD 242.46
On 2026-10-12		 232.85
On 2026-10-12		 -1.59 -0.66 242.46
On 2026-10-12		 235.19
On 2026-10-13		 -3.00 238.37
MTD 248.30
On 2026-10-01		 227.00
On 2026-10-07		 0.74 0.31 248.30
On 2026-10-01		 227.00
On 2026-10-07		 -8.58 238.71
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

240.68 +4.40 +1.86 3,424,428