ADBE: Adobe Systems Inc.
$ 344.19 |
|
-6.19 -1.77% |
|
| Open: | 345.00 |
| High: | 350.38 |
| Low: | 341.31 |
| Volume: | 3,685,342 |
$ 350.38
-0.53 -0.15%
| Open: | 351.05 |
| High: | 356.49 |
| Low: | 349.19 |
| Volume: | 3,016,964 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 345.00 | 350.38 | 341.31 | 344.19 | 3,684,256 | -6.19 | -1.77 |
| 2025-04-15 | 351.05 | 356.49 | 349.19 | 350.38 | 3,016,964 | -0.53 | -0.15 |
| 2025-04-14 | 359.51 | 362.05 | 348.50 | 350.91 | 3,262,624 | -1.56 | -0.44 |
| 2025-04-11 | 351.44 | 353.10 | 342.35 | 352.47 | 3,938,743 | +2.42 | +0.69 |
| 2025-04-10 | 360.97 | 362.50 | 341.52 | 350.05 | 5,649,011 | -14.59 | -4.00 |
| 2025-04-09 | 338.74 | 365.72 | 333.43 | 364.64 | 7,149,369 | +24.64 | +7.25 |
| 2025-04-08 | 350.10 | 350.74 | 333.83 | 340.00 | 6,347,674 | -0.70 | -0.21 |
| 2025-04-07 | 335.54 | 358.36 | 332.01 | 340.70 | 7,614,879 | -8.37 | -2.40 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 362.50 On 2025-04-10 |
341.31 On 2025-04-16 |
-20.45 | -5.61 | 362.50 On 2025-04-10 |
341.31 On 2025-04-16 |
-5.85 | 349.60 |
| 10D | 376.01 On 2025-04-03 |
332.01 On 2025-04-07 |
-41.59 | -10.78 | 376.01 On 2025-04-03 |
332.01 On 2025-04-07 |
-11.70 | 350.97 |
| 20D | 404.50 On 2025-03-26 |
332.01 On 2025-04-07 |
-43.70 | -11.27 | 404.50 On 2025-03-26 |
332.01 On 2025-04-07 |
-17.92 | 370.84 |
| WTD | 362.05 On 2025-04-14 |
341.31 On 2025-04-16 |
-8.28 | -2.35 | 362.05 On 2025-04-14 |
341.31 On 2025-04-16 |
-5.73 | 348.49 |
| MTD | 388.00 On 2025-04-02 |
332.01 On 2025-04-07 |
-39.34 | -10.26 | 388.00 On 2025-04-02 |
332.01 On 2025-04-07 |
-14.43 | 356.55 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |