ADBE: Adobe Systems Inc.

As of Wednesday, November 11th, 2026

$ 237.60

+0.90 +0.38%

Open: 235.56
High: 240.36
Low: 234.84
Volume: 3,968,427
Previous Close on Tuesday, November 10th, 2026

$ 236.70

-0.62 -0.26%

Open: 237.82
High: 237.82
Low: 231.82
Volume: 2,946,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 235.56 240.36 234.84 237.60 3,968,427 +0.90 +0.38
2026-11-10 237.82 237.82 231.82 236.70 2,946,031 -0.62 -0.26
2026-11-09 237.40 240.50 236.08 237.32 3,442,633 -1.98 -0.83
2026-11-06 239.00 243.38 236.84 239.30 3,276,543 -7.14 -2.90
2026-11-05 250.59 252.10 243.28 246.44 5,888,058 -2.04 -0.82
2026-11-04 248.30 256.80 246.09 248.48 4,394,466 +2.34 +0.95
2026-11-03 248.80 248.80 241.01 246.14 2,962,636 -5.33 -2.12
2026-11-02 249.96 255.43 248.62 251.47 3,671,530 +1.24 +0.50
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 252.10
On 2026-11-05		 231.82
On 2026-11-10		 -10.88 -4.38 252.10
On 2026-11-05		 231.82
On 2026-11-10		 -8.04 239.47
10D 257.14
On 2026-10-30		 231.82
On 2026-11-10		 -12.16 -4.87 257.14
On 2026-10-30		 231.82
On 2026-11-10		 -9.85 244.18
20D 272.10
On 2026-10-22		 231.82
On 2026-11-10		 -3.08 -1.28 272.10
On 2026-10-22		 231.82
On 2026-11-10		 -14.80 249.43
WTD 240.50
On 2026-11-09		 231.82
On 2026-11-10		 -1.70 -0.71 240.50
On 2026-11-09		 231.82
On 2026-11-10		 -3.61 237.21
MTD 256.80
On 2026-11-04		 231.82
On 2026-11-10		 -12.63 -5.05 256.80
On 2026-11-04		 231.82
On 2026-11-10		 -9.73 242.93
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

237.60 +0.90 +0.38 3,968,427