ADBE: Adobe Systems Inc.

As of Friday, October 30th, 2026

$ 249.80

+1.68 +0.68%

Open: 253.40
High: 257.14
Low: 248.80
Volume: 5,508,896
Previous Close on Thursday, October 29th, 2026

$ 248.12

-1.64 -0.66%

Open: 245.10
High: 248.75
Low: 241.50
Volume: 3,251,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 253.40 257.14 248.80 249.80 5,508,896 +1.68 +0.68
2026-10-29 245.10 248.75 241.50 248.12 3,251,644 -1.64 -0.66
2026-10-28 245.20 250.54 244.25 249.76 3,286,361 +1.40 +0.56
2026-10-27 255.10 256.84 247.79 248.36 4,711,408 -10.26 -3.97
2026-10-26 262.88 263.35 254.06 258.62 3,226,906 -5.20 -1.97
2026-10-23 269.11 271.50 262.78 263.82 3,029,560 -6.73 -2.49
2026-10-22 258.04 272.10 256.70 270.55 6,248,472 +15.49 +6.07
2026-10-21 255.61 257.63 252.52 255.06 3,095,775 -1.67 -0.65
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 263.35
On 2026-10-26		 241.50
On 2026-10-29		 -14.02 -5.31 263.35
On 2026-10-26		 241.50
On 2026-10-29		 -8.30 250.93
10D 272.10
On 2026-10-22		 241.50
On 2026-10-29		 4.60 1.88 272.10
On 2026-10-22		 241.50
On 2026-10-29		 -11.25 254.79
20D 272.10
On 2026-10-22		 227.00
On 2026-10-07		 12.11 5.09 272.10
On 2026-10-22		 241.50
On 2026-10-29		 -11.25 247.64
WTD 263.35
On 2026-10-26		 241.50
On 2026-10-29		 -14.02 -5.31 263.35
On 2026-10-26		 241.50
On 2026-10-29		 -8.30 250.93
MTD 272.10
On 2026-10-22		 227.00
On 2026-10-07		 9.86 4.11 272.10
On 2026-10-22		 241.50
On 2026-10-29		 -11.25 246.90
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

249.80 +1.68 +0.68 5,508,896