ADBE: Adobe Systems Inc.
$ 370.70 |
|
-- 0 0% |
Open: | 370.70 |
High: | 370.70 |
Low: | 370.70 |
Volume: | N/A |
$ 370.70
+1.23 +0.33%
Open: | 370.45 |
High: | 376.16 |
Low: | 369.71 |
Volume: | 4,172,130 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 370.45 | 376.16 | 369.71 | 370.70 | 4,172,130 | +1.23 | +0.33 |
2025-07-28 | 371.03 | 372.59 | 368.72 | 369.47 | 2,980,736 | -1.27 | -0.34 |
2025-07-25 | 372.31 | 372.41 | 369.51 | 370.74 | 2,047,675 | -0.95 | -0.26 |
2025-07-24 | 371.90 | 376.00 | 370.61 | 371.69 | 2,689,085 | -0.77 | -0.21 |
2025-07-23 | 373.49 | 373.99 | 369.26 | 372.46 | 1,972,397 | -0.41 | -0.11 |
2025-07-22 | 368.00 | 374.50 | 368.00 | 372.87 | 2,446,239 | +5.19 | +1.41 |
2025-07-21 | 366.49 | 368.28 | 363.13 | 367.68 | 2,750,934 | +1.89 | +0.52 |
2025-07-18 | 367.07 | 367.79 | 364.00 | 365.79 | 2,444,921 | -0.66 | -0.18 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 376.16 On 2025-07-29 |
368.72 On 2025-07-28 |
-2.17 | -0.58 | 376.00 On 2025-07-24 |
368.72 On 2025-07-28 |
-1.94 | 371.01 |
10D | 376.16 On 2025-07-29 |
358.71 On 2025-07-16 |
6.52 | 1.79 | 376.00 On 2025-07-24 |
368.72 On 2025-07-28 |
-1.94 | 368.96 |
20D | 392.58 On 2025-07-01 |
358.71 On 2025-07-16 |
-16.18 | -4.18 | 392.58 On 2025-07-01 |
358.71 On 2025-07-16 |
-8.63 | 371.90 |
WTD | 376.16 On 2025-07-29 |
368.72 On 2025-07-28 |
-0.04 | -0.01 | 372.59 On 2025-07-28 |
372.59 On 2025-07-28 |
0.00 | 370.09 |
MTD | 392.58 On 2025-07-01 |
358.71 On 2025-07-16 |
-16.18 | -4.18 | 392.58 On 2025-07-01 |
358.71 On 2025-07-16 |
-8.63 | 371.90 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.68 | -0.30 | -1.88 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |