ADBE: Adobe Systems Inc.
$ 371.43 |
|
-1.95 -0.52% |
Open: | 371.99 |
High: | 373.50 |
Low: | 365.51 |
Volume: | 3,992,356 |
$ 373.38
-8.86 -2.32%
Open: | 383.50 |
High: | 384.75 |
Low: | 370.91 |
Volume: | 4,722,365 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 371.99 | 373.50 | 365.51 | 371.43 | 3,992,356 | -1.95 | -0.52 |
2025-07-09 | 383.50 | 384.75 | 370.91 | 373.38 | 4,722,365 | -8.86 | -2.32 |
2025-07-08 | 378.50 | 386.60 | 377.18 | 382.24 | 3,705,920 | +5.31 | +1.41 |
2025-07-07 | 378.90 | 382.22 | 375.52 | 376.93 | 3,540,635 | -2.38 | -0.63 |
2025-07-03 | 378.00 | 383.20 | 377.80 | 379.31 | 2,855,297 | +0.84 | +0.22 |
2025-07-02 | 384.64 | 386.88 | 372.73 | 378.47 | 6,900,442 | -13.63 | -3.48 |
2025-07-01 | 385.10 | 392.58 | 381.52 | 392.10 | 4,514,080 | +5.22 | +1.35 |
2025-06-30 | 387.30 | 390.98 | 384.63 | 386.88 | 4,630,178 | +1.05 | +0.27 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 386.60 On 2025-07-08 |
365.51 On 2025-07-10 |
-7.04 | -1.86 | 386.60 On 2025-07-08 |
365.51 On 2025-07-10 |
-5.46 | 376.66 |
10D | 392.58 On 2025-07-01 |
365.51 On 2025-07-10 |
-16.12 | -4.16 | 392.58 On 2025-07-01 |
365.51 On 2025-07-10 |
-6.90 | 381.15 |
20D | 416.39 On 2025-06-12 |
365.51 On 2025-07-10 |
-44.63 | -10.73 | 416.39 On 2025-06-12 |
365.51 On 2025-07-10 |
-12.22 | 385.96 |
WTD | 386.60 On 2025-07-08 |
365.51 On 2025-07-10 |
-7.88 | -2.08 | 386.60 On 2025-07-08 |
365.51 On 2025-07-10 |
-5.46 | 376.00 |
MTD | 392.58 On 2025-07-01 |
365.51 On 2025-07-10 |
-15.45 | -3.99 | 392.58 On 2025-07-01 |
365.51 On 2025-07-10 |
-6.90 | 379.12 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADBE
Adobe Systems Inc. |
371.43 | -1.95 | -0.52 | 3,992,356 |