ADBE: Adobe Systems Inc.

As of Thursday, July 3rd, 2025

$ 379.31

+0.84 +0.22%

Open: 378.00
High: 383.20
Low: 377.80
Volume: 2,855,297
Previous Close on Wednesday, July 2nd, 2025

$ 378.47

-13.63 -3.48%

Open: 384.64
High: 386.88
Low: 372.73
Volume: 6,900,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 378.00 383.20 377.80 379.31 2,855,297 +0.84 +0.22
2025-07-02 384.64 386.88 372.73 378.47 6,900,442 -13.63 -3.48
2025-07-01 385.10 392.58 381.52 392.10 4,514,080 +5.22 +1.35
2025-06-30 387.30 390.98 384.63 386.88 4,630,178 +1.05 +0.27
2025-06-27 385.44 390.31 384.41 385.83 5,083,242 +0.88 +0.23
2025-06-26 387.20 389.99 382.87 384.95 3,133,811 -2.60 -0.67
2025-06-25 383.60 388.05 382.00 387.55 3,712,283 +5.21 +1.36
2025-06-24 384.96 385.00 378.51 382.34 4,782,079 +2.22 +0.58
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 392.58
On 2025-07-01		 372.73
On 2025-07-02		 -5.64 -1.47 392.58
On 2025-07-01		 372.73
On 2025-07-02		 -5.06 384.52
10D 392.58
On 2025-07-01		 372.73
On 2025-07-02		 1.27 0.34 392.58
On 2025-07-01		 372.73
On 2025-07-02		 -5.06 383.45
20D 421.48
On 2025-06-05		 372.73
On 2025-07-02		 -34.60 -8.36 421.48
On 2025-06-05		 372.73
On 2025-07-02		 -11.57 393.98
WTD 392.58
On 2025-07-01		 372.73
On 2025-07-02		 -6.52 -1.69 392.58
On 2025-07-01		 372.73
On 2025-07-02		 -5.06 384.19
MTD 392.58
On 2025-07-01		 372.73
On 2025-07-02		 -7.57 -1.96 392.58
On 2025-07-01		 372.73
On 2025-07-02		 -5.06 383.29
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

379.31 +0.84 +0.22 2,855,297