ADBE: Adobe Systems Inc.

As of Friday, September 12th, 2025

$ 349.36

-1.19 -0.34%

Open: 361.10
High: 366.50
Low: 341.61
Volume: 14,072,527
Previous Close on Thursday, September 11th, 2025

$ 350.55

+0.39 +0.11%

Open: 354.69
High: 355.25
Low: 347.16
Volume: 9,011,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 361.10 366.50 341.61 349.36 14,072,527 -1.19 -0.34
2025-09-11 354.69 355.25 347.16 350.55 9,011,857 +0.39 +0.11
2025-09-10 356.29 359.19 348.12 350.16 4,442,502 -3.90 -1.10
2025-09-09 362.75 362.75 353.03 354.06 4,310,633 -4.60 -1.28
2025-09-08 348.86 358.82 343.59 358.66 4,860,660 +9.69 +2.78
2025-09-05 345.81 354.67 345.10 348.97 4,653,645 +4.66 +1.35
2025-09-04 342.24 344.41 331.50 344.31 4,906,970 -4.19 -1.20
2025-09-03 345.72 348.51 343.36 348.50 3,000,754 +2.87 +0.83
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 366.50
On 2025-09-12		 341.61
On 2025-09-12		 0.39 0.11 362.75
On 2025-09-09		 347.16
On 2025-09-11		 -4.30 352.56
10D 366.50
On 2025-09-12		 331.50
On 2025-09-04		 -4.60 -1.30 357.25
On 2025-08-29		 331.50
On 2025-09-04		 -7.21 350.69
20D 366.50
On 2025-09-12		 331.50
On 2025-09-04		 0.78 0.22 364.65
On 2025-08-25		 331.50
On 2025-09-04		 -9.09 353.87
WTD 366.50
On 2025-09-12		 341.61
On 2025-09-12		 0.39 0.11 362.75
On 2025-09-09		 347.16
On 2025-09-11		 -4.30 352.56
MTD 366.50
On 2025-09-12		 331.50
On 2025-09-04		 -7.34 -2.06 352.71
On 2025-09-02		 331.50
On 2025-09-04		 -6.01 350.02
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

349.36 -1.19 -0.34 14,072,527