ADBE: Adobe Systems Inc.

As of Wednesday, January 7th, 2026

$ 338.10

+2.11 +0.63%

Open: 336.24
High: 342.78
Low: 334.62
Volume: 3,179,237
Previous Close on Tuesday, January 6th, 2026

$ 335.99

+4.43 +1.34%

Open: 330.00
High: 336.40
Low: 329.50
Volume: 3,184,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 336.24 342.78 334.62 338.10 3,178,866 +2.11 +0.63
2026-01-06 330.00 336.40 329.50 335.99 3,184,236 +4.43 +1.34
2026-01-05 330.11 334.47 327.44 331.56 4,991,967 -1.74 -0.52
2026-01-02 350.18 351.12 331.64 333.30 5,620,975 -16.69 -4.77
2025-12-31 351.01 352.88 349.69 349.99 2,112,126 -2.52 -0.71
2025-12-30 352.03 355.27 350.01 352.51 2,142,426 -0.65 -0.18
2025-12-29 353.37 356.68 351.16 353.16 2,753,661 -0.64 -0.18
2025-12-26 352.50 356.23 352.28 353.80 1,440,241 +0.82 +0.23
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 352.88
On 2025-12-31		 327.44
On 2026-01-05		 -14.41 -4.09 352.88
On 2025-12-31		 327.44
On 2026-01-05		 -7.21 337.79
10D 359.67
On 2025-12-23		 327.44
On 2026-01-05		 -19.43 -5.43 359.67
On 2025-12-23		 327.44
On 2026-01-05		 -8.96 345.38
20D 362.71
On 2025-12-12		 327.44
On 2026-01-05		 -1.02 -0.30 362.71
On 2025-12-12		 327.44
On 2026-01-05		 -9.72 348.55
WTD 342.78
On 2026-01-07		 327.44
On 2026-01-05		 4.80 1.44 334.47
On 2026-01-05		 334.47
On 2026-01-05		 0.00 335.22
MTD 351.12
On 2026-01-02		 327.44
On 2026-01-05		 -11.89 -3.40 351.12
On 2026-01-02		 327.44
On 2026-01-05		 -6.74 334.74
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

338.10 +2.11 +0.63 3,179,237