ADBE: Adobe Systems Inc.

As of Wednesday, September 17th, 2025

$ 362.07

+9.34 +2.65%

Open: 353.18
High: 365.00
Low: 353.18
Volume: 6,278,007
Previous Close on Tuesday, September 16th, 2025

$ 352.73

+5.63 +1.62%

Open: 350.16
High: 356.94
Low: 348.32
Volume: 6,681,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 353.18 365.00 353.18 362.07 6,277,872 +9.34 +2.65
2025-09-16 350.16 356.94 348.32 352.73 6,681,162 +5.63 +1.62
2025-09-15 350.50 358.00 345.05 347.10 6,725,143 -2.26 -0.65
2025-09-12 361.10 366.50 341.61 349.36 14,072,527 -1.19 -0.34
2025-09-11 354.69 355.25 347.16 350.55 9,011,857 +0.39 +0.11
2025-09-10 356.29 359.19 348.12 350.16 4,442,502 -3.90 -1.10
2025-09-09 362.75 362.75 353.03 354.06 4,310,633 -4.60 -1.28
2025-09-08 348.86 358.82 343.59 358.66 4,860,660 +9.69 +2.78
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 366.50
On 2025-09-12		 341.61
On 2025-09-12		 11.91 3.40 366.50
On 2025-09-12		 345.05
On 2025-09-15		 -5.85 352.36
10D 366.50
On 2025-09-12		 331.50
On 2025-09-04		 13.57 3.89 366.50
On 2025-09-12		 345.05
On 2025-09-15		 -5.85 351.80
20D 366.50
On 2025-09-12		 331.50
On 2025-09-04		 1.04 0.29 364.65
On 2025-08-25		 331.50
On 2025-09-04		 -9.09 353.31
WTD 365.00
On 2025-09-17		 345.05
On 2025-09-15		 12.71 3.64 358.00
On 2025-09-15		 348.32
On 2025-09-16		 -2.70 353.97
MTD 366.50
On 2025-09-12		 331.50
On 2025-09-04		 5.37 1.51 366.50
On 2025-09-12		 345.05
On 2025-09-15		 -5.85 351.01
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

362.07 +9.34 +2.65 6,278,007