ADBE: Adobe Systems Inc.

As of Tuesday, August 11th, 2026

$ 263.71

-9.25 -3.39%

Open: 270.48
High: 272.23
Low: 262.68
Volume: 4,519,163
Previous Close on Monday, August 10th, 2026

$ 272.96

+7.75 +2.92%

Open: 263.06
High: 273.13
Low: 262.14
Volume: 3,945,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 270.48 272.23 262.68 263.71 4,474,910 -9.25 -3.39
2026-08-10 263.06 273.13 262.14 272.96 3,945,725 +7.75 +2.92
2026-08-07 262.82 270.16 261.29 265.21 4,642,360 +4.97 +1.91
2026-08-06 252.23 260.64 250.84 260.24 4,556,279 +0.92 +0.35
2026-08-05 260.07 261.01 255.56 259.32 4,101,876 +1.83 +0.71
2026-08-04 248.67 258.54 245.46 257.49 4,035,713 +6.15 +2.45
2026-08-03 258.25 262.15 251.17 251.34 4,217,656 +0.93 +0.37
2026-07-31 244.73 250.71 241.23 250.41 5,588,212 +2.51 +1.01
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 273.13
On 2026-08-10		 250.84
On 2026-08-06		 6.22 2.42 273.13
On 2026-08-10		 262.68
On 2026-08-11		 -3.83 264.29
10D 273.13
On 2026-08-10		 241.23
On 2026-07-31		 14.53 5.83 266.28
On 2026-07-29		 241.23
On 2026-07-31		 -9.41 259.20
20D 273.13
On 2026-08-10		 210.88
On 2026-07-23		 42.93 19.44 240.15
On 2026-07-17		 210.88
On 2026-07-23		 -12.19 244.68
WTD 273.13
On 2026-08-10		 262.14
On 2026-08-10		 -1.50 -0.57 273.13
On 2026-08-10		 262.68
On 2026-08-11		 -3.83 268.34
MTD 273.13
On 2026-08-10		 245.46
On 2026-08-04		 13.30 5.31 262.15
On 2026-08-03		 245.46
On 2026-08-04		 -6.37 261.47
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

263.71 -9.25 -3.39 4,519,163