ADBE: Adobe Systems Inc.
$ 483.43 |
|
+0.55 +0.11% |
Open: | 483.32 |
High: | 485.88 |
Low: | 481.52 |
Volume: | 2,260,214 |
$ 482.88
-2.47 -0.51%
Open: | 484.70 |
High: | 486.23 |
Low: | 481.39 |
Volume: | 2,410,972 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 483.32 | 485.88 | 481.52 | 483.43 | 2,260,214 | +0.55 | +0.11 |
2024-05-16 | 484.70 | 486.23 | 481.39 | 482.88 | 2,410,972 | -2.47 | -0.51 |
2024-05-15 | 480.76 | 489.61 | 476.61 | 485.35 | 2,921,674 | +9.40 | +1.97 |
2024-05-14 | 480.41 | 481.80 | 466.48 | 475.95 | 4,285,373 | -7.16 | -1.48 |
2024-05-13 | 486.24 | 490.16 | 481.71 | 483.11 | 2,255,006 | +0.82 | +0.17 |
2024-05-10 | 483.50 | 489.48 | 480.30 | 482.29 | 2,740,610 | -0.36 | -0.07 |
2024-05-09 | 489.41 | 490.44 | 481.65 | 482.65 | 2,231,759 | -5.45 | -1.12 |
2024-05-08 | 489.97 | 495.81 | 486.92 | 488.10 | 2,145,588 | -4.17 | -0.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 490.16 On 2024-05-13 |
466.48 On 2024-05-14 |
1.14 | 0.24 | 490.16 On 2024-05-13 |
466.48 On 2024-05-14 |
-4.83 | 482.14 |
10D | 496.76 On 2024-05-07 |
466.48 On 2024-05-14 |
-2.75 | -0.57 | 496.76 On 2024-05-07 |
466.48 On 2024-05-14 |
-6.09 | 484.96 |
20D | 496.76 On 2024-05-07 |
460.36 On 2024-05-01 |
18.41 | 3.96 | 496.76 On 2024-05-07 |
466.48 On 2024-05-14 |
-6.09 | 479.28 |
WTD | 490.16 On 2024-05-13 |
466.48 On 2024-05-14 |
1.14 | 0.24 | 490.16 On 2024-05-13 |
466.48 On 2024-05-14 |
-4.83 | 482.14 |
MTD | 496.76 On 2024-05-07 |
460.36 On 2024-05-01 |
20.60 | 4.45 | 496.76 On 2024-05-07 |
466.48 On 2024-05-14 |
-6.09 | 483.21 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BRKR
Bruker Corporation |
75.07 | -0.75 | -0.99 | 2,025,757 |
STIP
iShares 0-5 Year TIPS Bond ETF |
99.33 | 0.00 | 0.00 | 346,857 |
TU
TELUS Corporation |
16.62 | +0.16 | +0.97 | 1,912,192 |
REG
Regency Centers Corporation |
60.89 | +0.77 | +1.28 | 1,138,887 |
ADBE
Adobe Systems Inc. |
483.43 | +0.55 | +0.11 | 2,260,214 |