ADBE: Adobe Systems Inc.

As of Wednesday, October 29th, 2025

$ 337.86

-22.05 -6.13%

Open: 355.52
High: 355.52
Low: 337.05
Volume: 6,666,200
Previous Close on Tuesday, October 28th, 2025

$ 359.91

+2.11 +0.59%

Open: 360.00
High: 363.70
Low: 357.80
Volume: 2,993,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 355.52 355.52 337.05 337.86 6,666,200 -22.05 -6.13
2025-10-28 360.00 363.70 357.80 359.91 2,993,926 +2.11 +0.59
2025-10-27 355.57 358.56 352.41 357.80 2,747,314 +4.28 +1.21
2025-10-24 357.45 358.10 353.29 353.52 2,012,852 -0.60 -0.17
2025-10-23 352.51 354.35 348.71 354.12 2,406,558 +0.03 +0.01
2025-10-22 355.48 360.19 352.87 354.09 3,322,666 -3.46 -0.97
2025-10-21 343.59 358.37 343.32 357.55 4,379,268 +14.15 +4.12
2025-10-20 334.64 344.20 334.25 343.40 3,724,878 +10.14 +3.04
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 363.70
On 2025-10-28		 337.05
On 2025-10-29		 -16.23 -4.58 363.70
On 2025-10-28		 337.05
On 2025-10-29		 -7.33 352.64
10D 363.70
On 2025-10-28		 327.50
On 2025-10-16		 7.23 2.19 363.70
On 2025-10-28		 337.05
On 2025-10-29		 -7.33 348.07
20D 363.70
On 2025-10-28		 327.50
On 2025-10-16		 -5.86 -1.70 357.34
On 2025-10-06		 327.50
On 2025-10-16		 -8.35 345.85
WTD 363.70
On 2025-10-28		 337.05
On 2025-10-29		 -15.66 -4.43 363.70
On 2025-10-28		 337.05
On 2025-10-29		 -7.33 351.86
MTD 363.70
On 2025-10-28		 327.50
On 2025-10-16		 -14.89 -4.22 357.34
On 2025-10-06		 327.50
On 2025-10-16		 -8.35 345.75
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

44.33 +0.16 +0.36 449,205
AXL

American Axle & Manufacturing Holdings Inc.

6.64 +0.11 +1.68 5,263,269
CRK

Comstock Resources Inc.

17.51 +0.26 +1.51 3,405,325
BBT

Beacon Financial Corp.

23.12 -0.79 -3.30 805,158
ADBE

Adobe Systems Inc.

337.86 -22.05 -6.13 6,666,200