ADBE: Adobe Systems Inc.
$ 439.03 |
|
+20.71 +4.95% |
Open: | 424.15 |
High: | 440.63 |
Low: | 423.58 |
Volume: | 6,059,219 |
$ 418.32
-14.57 -3.37%
Open: | 434.56 |
High: | 436.81 |
Low: | 417.74 |
Volume: | 4,768,339 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-08 | 424.15 | 440.63 | 423.58 | 439.03 | 6,059,113 | +20.71 | +4.95 |
2023-06-07 | 434.56 | 436.81 | 417.74 | 418.32 | 4,768,339 | -14.57 | -3.37 |
2023-06-06 | 432.55 | 437.12 | 431.24 | 432.89 | 2,329,278 | -1.29 | -0.30 |
2023-06-05 | 433.01 | 440.38 | 426.96 | 434.18 | 3,435,282 | -2.19 | -0.50 |
2023-06-02 | 432.00 | 438.53 | 430.36 | 436.37 | 4,332,368 | +9.62 | +2.25 |
2023-06-01 | 412.29 | 430.60 | 412.29 | 426.75 | 4,436,646 | +8.96 | +2.14 |
2023-05-31 | 413.90 | 421.36 | 410.70 | 417.79 | 5,082,957 | +0.58 | +0.14 |
2023-05-30 | 429.94 | 432.99 | 416.08 | 417.21 | 5,326,886 | +1.82 | +0.44 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 440.63 On 2023-06-08 |
417.74 On 2023-06-07 |
12.28 | 2.88 | 440.38 On 2023-06-05 |
417.74 On 2023-06-07 |
-5.14 | 432.16 |
10D | 440.63 On 2023-06-08 |
374.09 On 2023-05-25 |
73.27 | 20.03 | 440.38 On 2023-06-05 |
417.74 On 2023-06-07 |
-5.14 | 423.00 |
20D | 440.63 On 2023-06-08 |
331.89 On 2023-05-12 |
95.01 | 27.62 | 440.38 On 2023-06-05 |
417.74 On 2023-06-07 |
-5.14 | 389.72 |
WTD | 440.63 On 2023-06-08 |
417.74 On 2023-06-07 |
2.66 | 0.61 | 440.38 On 2023-06-05 |
417.74 On 2023-06-07 |
-5.14 | 431.11 |
MTD | 440.63 On 2023-06-08 |
412.29 On 2023-06-01 |
21.24 | 5.08 | 440.38 On 2023-06-05 |
417.74 On 2023-06-07 |
-5.14 | 431.26 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,833.61 | +168.59 | +0.50 | 269,168,479 |
DJTA
Dow Jones Transportation Average |
14,401.16 | -5.08 | -0.04 | 75,960,404 |
SPX
S&P 500 Index |
4,293.93 | +26.41 | +0.62 | 2,223,745,345 |
OEX
S&P 100 Index |
2,001.70 | +16.84 | +0.85 | 0 |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,484.54 | +181.26 | +1.27 | 975,271,191 |
NYA
NYSE Composite Index |
15,502.64 | +33.01 | +0.21 | 0 |
XAX
NYSE AMEX Composite Index |
4,117.70 | +20.49 | +0.50 | 0 |
RUI
RUSSELL 1000 Index |
2,351.97 | +13.45 | +0.58 | 0 |
RUT
Russell 2000 Index |
1,880.78 | -7.67 | -0.41 | 0 |
RUA
Russell 3000 Index |
2,469.75 | +12.75 | +0.52 | 0 |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
13.65 |