ADBE: Adobe Systems Inc.

As of Tuesday, January 27th, 2026

$ 297.42

-7.30 -2.40%

Open: 303.81
High: 304.22
Low: 292.93
Volume: 4,061,538
Previous Close on Monday, January 26th, 2026

$ 304.72

+3.65 +1.21%

Open: 301.40
High: 306.30
Low: 301.40
Volume: 4,105,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 303.81 304.22 292.93 297.42 4,059,870 -7.30 -2.40
2026-01-26 301.40 306.30 301.40 304.72 4,105,395 +3.65 +1.21
2026-01-23 301.46 303.84 299.20 301.07 4,328,549 +1.34 +0.45
2026-01-22 296.00 301.82 295.20 299.73 4,963,127 +5.50 +1.87
2026-01-21 290.77 294.51 288.33 294.23 5,623,126 +3.86 +1.33
2026-01-20 294.32 295.00 288.33 290.37 6,905,723 -5.75 -1.94
2026-01-16 304.56 304.88 295.42 296.12 8,432,312 -7.97 -2.62
2026-01-15 304.97 305.82 301.40 304.09 4,675,019 -0.35 -0.11
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

87.11 +0.41 +0.47 3,763,477
ADBE

Adobe Systems Inc.

297.42 -7.30 -2.40 4,061,538