ADBE: Adobe Systems Inc.
$ 337.86 |
|
-22.05 -6.13% |
|
| Open: | 355.52 |
| High: | 355.52 |
| Low: | 337.05 |
| Volume: | 6,666,200 |
$ 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 |
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 |
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 |