ADBE: Adobe Systems Inc.

As of Tuesday, April 29th, 2025

$ 370.98

+2.36 +0.64%

Open: 367.21
High: 373.88
Low: 366.88
Volume: 2,193,386
Previous Close on Monday, April 28th, 2025

$ 368.62

+0.90 +0.24%

Open: 368.05
High: 370.99
Low: 364.58
Volume: 3,135,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 367.21 373.88 366.88 370.98 2,193,386 +2.36 +0.64
2025-04-28 368.05 370.99 364.58 368.62 3,135,119 +0.90 +0.24
2025-04-25 361.70 369.31 359.99 367.72 3,477,000 +6.81 +1.89
2025-04-24 353.59 361.12 353.25 360.91 3,077,380 +8.95 +2.54
2025-04-23 358.12 363.00 349.80 351.96 3,164,548 +2.05 +0.59
2025-04-22 349.14 352.08 344.37 349.91 3,248,816 +6.69 +1.95
2025-04-21 344.57 346.68 338.64 343.22 3,688,731 -5.58 -1.60
2025-04-17 349.75 351.88 345.09 348.80 5,203,416 +4.61 +1.34
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 373.88
On 2025-04-29		 349.80
On 2025-04-23		 21.07 6.02 363.00
On 2025-04-23		 353.25
On 2025-04-24		 -2.69 364.04
10D 373.88
On 2025-04-29		 338.64
On 2025-04-21		 20.07 5.72 356.49
On 2025-04-15		 338.64
On 2025-04-21		 -5.01 355.67
20D 388.00
On 2025-04-02		 332.01
On 2025-04-07		 -12.55 -3.27 388.00
On 2025-04-02		 332.01
On 2025-04-07		 -14.43 357.04
WTD 373.88
On 2025-04-29		 364.58
On 2025-04-28		 3.26 0.89 370.99
On 2025-04-28		 370.99
On 2025-04-28		 0.00 369.80
MTD 388.00
On 2025-04-02		 332.01
On 2025-04-07		 -12.55 -3.27 388.00
On 2025-04-02		 332.01
On 2025-04-07		 -14.43 357.04
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

370.98 +2.36 +0.64 2,193,386