ADBE: Adobe Systems Inc.

As of Friday, March 13th, 2026

$ 249.32

-20.46 -7.58%

Open: 249.00
High: 256.70
Low: 247.16
Volume: 17,378,763
Previous Close on Thursday, March 12th, 2026

$ 269.78

-3.93 -1.43%

Open: 273.35
High: 276.28
Low: 269.20
Volume: 10,565,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 249.00 256.70 247.16 249.32 17,378,763 -20.46 -7.58
2026-03-12 273.35 276.28 269.20 269.78 10,565,377 -3.93 -1.43
2026-03-11 277.93 280.38 269.25 273.71 4,807,235 -1.43 -0.52
2026-03-10 281.82 282.40 268.37 275.13 4,564,481 -7.31 -2.59
2026-03-09 281.32 285.20 277.90 282.44 4,719,475 -1.18 -0.42
2026-03-06 280.28 283.85 276.05 283.62 4,796,662 +1.88 +0.67
2026-03-05 275.40 285.36 275.40 281.74 5,773,684 +8.62 +3.16
2026-03-04 271.51 276.67 270.34 273.12 4,312,375 +2.13 +0.79
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 285.20
On 2026-03-09		 247.16
On 2026-03-13		 -34.30 -12.09 285.20
On 2026-03-09		 247.16
On 2026-03-13		 -13.34 270.08
10D 285.36
On 2026-03-05		 247.16
On 2026-03-13		 -13.09 -4.99 285.36
On 2026-03-05		 247.16
On 2026-03-13		 -13.39 272.07
20D 285.36
On 2026-03-05		 244.28
On 2026-02-24		 -13.18 -5.02 285.36
On 2026-03-05		 247.16
On 2026-03-13		 -13.39 265.36
WTD 285.20
On 2026-03-09		 247.16
On 2026-03-13		 -34.30 -12.09 285.20
On 2026-03-09		 247.16
On 2026-03-13		 -13.34 270.08
MTD 285.36
On 2026-03-05		 247.16
On 2026-03-13		 -13.09 -4.99 285.36
On 2026-03-05		 247.16
On 2026-03-13		 -13.39 272.07
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

47.39 +0.70 +1.50 3,458,647
ADBE

Adobe Systems Inc.

249.32 -20.46 -7.58 17,378,763