ADBE: Adobe Systems Inc.

As of Thursday, July 10th, 2025

$ 371.43

-1.95 -0.52%

Open: 371.99
High: 373.50
Low: 365.51
Volume: 3,992,356
Previous Close on Wednesday, July 9th, 2025

$ 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
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 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
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
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