ADBE: Adobe Systems Inc.

As of Friday, July 26th, 2024

$ 542.44

+10.29 +1.93%

Open: 535.35
High: 545.50
Low: 533.33
Volume: 2,088,407
Previous Close on Thursday, July 25th, 2024

$ 532.15

+1.11 +0.21%

Open: 536.80
High: 542.28
Low: 527.59
Volume: 2,133,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 535.35 545.50 533.33 542.44 2,088,406 +10.29 +1.93
2024-07-25 536.80 542.28 527.59 532.15 2,133,903 +1.11 +0.21
2024-07-24 543.80 544.71 530.35 531.04 2,616,505 -14.97 -2.74
2024-07-23 556.49 557.25 544.44 546.01 2,357,162 -8.81 -1.59
2024-07-22 558.65 560.19 552.71 554.82 2,367,863 +3.82 +0.69
2024-07-19 557.05 561.09 548.96 551.00 2,596,842 -5.85 -1.05
2024-07-18 564.18 564.26 556.07 556.85 2,182,164 -6.24 -1.11
2024-07-17 563.93 565.00 556.46 563.09 2,313,008 -3.45 -0.61
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 560.19
On 2024-07-22		 527.59
On 2024-07-25		 -8.56 -1.55 560.19
On 2024-07-22		 527.59
On 2024-07-25		 -5.82 541.29
10D 570.10
On 2024-07-16		 527.59
On 2024-07-25		 -16.61 -2.97 570.10
On 2024-07-16		 527.59
On 2024-07-25		 -7.46 550.97
20D 580.55
On 2024-07-05		 527.59
On 2024-07-25		 -4.32 -0.79 580.55
On 2024-07-05		 527.59
On 2024-07-25		 -9.12 558.20
WTD 560.19
On 2024-07-22		 527.59
On 2024-07-25		 -8.56 -1.55 560.19
On 2024-07-22		 527.59
On 2024-07-25		 -5.82 541.29
MTD 580.55
On 2024-07-05		 527.59
On 2024-07-25		 -13.10 -2.36 580.55
On 2024-07-05		 527.59
On 2024-07-25		 -9.12 558.34
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

542.44 +10.29 +1.93 2,088,407