ADBE: Adobe Systems Inc.

As of Wednesday, February 8th, 2023

$ 383.82

-- 0 0%

Open: 383.82
High: 383.82
Low: 383.82
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 383.82

+8.59 +2.29%

Open: 373.43
High: 384.94
Low: 372.76
Volume: 2,475,088
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 373.43 384.94 372.76 383.82 2,475,088 +8.59 +2.29
2023-02-06 376.21 379.29 373.39 375.23 2,367,053 -4.10 -1.08
2023-02-03 384.29 386.72 377.92 379.33 2,694,110 -12.90 -3.29
2023-02-02 393.28 402.49 388.88 392.23 3,978,354 +8.31 +2.16
2023-02-01 370.01 386.72 366.80 383.92 3,351,922 +13.58 +3.67
2023-01-31 364.71 370.70 364.01 370.34 2,557,095 +6.92 +1.90
2023-01-30 365.90 368.70 362.83 363.42 2,615,158 -7.29 -1.97
2023-01-27 363.49 373.42 362.85 370.71 2,601,036 +4.89 +1.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 402.49
On 2023-02-02
366.80
On 2023-02-01
13.48 3.64 402.49
On 2023-02-02
372.76
On 2023-02-07
-7.39 382.91
10D 402.49
On 2023-02-02
350.57
On 2023-01-25
22.50 6.23 402.49
On 2023-02-02
372.76
On 2023-02-07
-7.39 374.30
20D 402.49
On 2023-02-02
333.47
On 2023-01-11
41.84 12.23 402.49
On 2023-02-02
372.76
On 2023-02-07
-7.39 361.22
WTD 384.94
On 2023-02-07
372.76
On 2023-02-07
4.49 1.18 379.29
On 2023-02-06
379.29
On 2023-02-06
0.00 379.53
MTD 402.49
On 2023-02-02
366.80
On 2023-02-01
13.48 3.64 402.49
On 2023-02-02
372.76
On 2023-02-07
-7.39 382.91
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.86 -0.26 -0.31 1,130,168
KO

The Coca-Cola Company

59.70 -0.38 -0.62 3,366,688
PFE

Pfizer Inc.

43.75 +0.16 +0.36 6,493,077
VZ

Verizon Communications Inc.

40.40 -0.15 -0.37 5,401,846
VIX

CBOE Volatility Index

19.88 +1.22 +6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,986.66 -170.03 -0.50 130,315,656
DJTA

Dow Jones Transportation Average

15,396.89 -92.93 -0.60 27,786,254
SPX

S&P 500 Index

4,123.38 -40.62 -0.98
OEX

S&P 100 Index

1,850.37 -20.61 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,520.55 -207.73 -1.63
NYA

NYSE Composite Index

15,947.79 -73.83 -0.46
XAX

NYSE AMEX Composite Index

4,237.33 -13.65 -0.32
RUI

RUSSELL 1000 Index

2,271.18 -22.16 -0.97
RUT

Russell 2000 Index

1,947.54 -25.07 -1.27
RUA

Russell 3000 Index

2,394.79 -23.82 -0.98
W5000

Wilshire 5000 Total Market Index

41,176.53 -407.90 -0.98
VIX

CBOE Volatility Index

19.88 +1.22 +6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.90 +0.47 +2.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.05 +0.67 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.84 +1.06 +5.10
VXN

CBOE NASDAQ 100 Volatility Index

26.61 +1.15 +4.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,325.10 -68.89 -1.08
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

383.82 0.00 0.00