ADBE: Adobe Systems Inc.

As of Thursday, October 9th, 2025

$ 347.47

-1.30 -0.37%

Open: 349.77
High: 350.60
Low: 344.30
Volume: 2,777,463
Previous Close on Wednesday, October 8th, 2025

$ 348.77

+0.46 +0.13%

Open: 350.00
High: 354.05
Low: 347.52
Volume: 3,279,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 349.77 350.60 344.30 347.47 2,777,463 -1.30 -0.37
2025-10-08 350.00 354.05 347.52 348.77 3,279,523 +0.46 +0.13
2025-10-07 352.59 353.33 344.24 348.31 3,237,525 -1.71 -0.49
2025-10-06 346.93 357.34 342.04 350.02 5,182,364 +3.28 +0.95
2025-10-03 352.00 352.59 346.31 346.74 3,117,153 -4.74 -1.35
2025-10-02 343.76 351.73 342.42 351.48 3,943,539 +7.76 +2.26
2025-10-01 347.16 349.83 340.05 343.72 6,411,287 -9.03 -2.56
2025-09-30 360.54 362.00 349.90 352.75 5,288,410 -6.67 -1.86
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 357.34
On 2025-10-06		 342.04
On 2025-10-06		 -4.01 -1.14 357.34
On 2025-10-06		 344.24
On 2025-10-07		 -3.67 348.26
10D 363.17
On 2025-09-29		 340.05
On 2025-10-01		 -6.69 -1.89 363.17
On 2025-09-29		 340.05
On 2025-10-01		 -6.37 350.91
20D 370.86
On 2025-09-18		 340.05
On 2025-10-01		 -3.08 -0.88 370.86
On 2025-09-18		 340.05
On 2025-10-01		 -8.31 354.35
WTD 357.34
On 2025-10-06		 342.04
On 2025-10-06		 0.73 0.21 357.34
On 2025-10-06		 344.24
On 2025-10-07		 -3.67 348.64
MTD 357.34
On 2025-10-06		 340.05
On 2025-10-01		 -5.28 -1.50 357.34
On 2025-10-06		 344.24
On 2025-10-07		 -3.67 348.07
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
OLLI

Ollie's Bargain Outlet Holdings Inc.

126.48 -1.07 -0.84 760,925
EGHT

8x8 Inc.

1.95 +0.03 +1.56 479,213
BBT

Berkshire Hills Bancorp Inc.

23.90 -0.08 -0.33 627,959
ACRS

Aclaris Therapeutics Inc.

1.95 +0.05 +2.63 632,045
ADBE

Adobe Systems Inc.

347.47 -1.30 -0.37 2,777,463