ADBE: Adobe Systems Inc.

As of Friday, December 12th, 2025

$ 356.43

+6.00 +1.71%

Open: 351.54
High: 362.71
Low: 349.09
Volume: 5,433,891
Previous Close on Thursday, December 11th, 2025

$ 350.43

+7.30 +2.13%

Open: 341.65
High: 357.00
Low: 333.79
Volume: 9,842,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 351.54 362.71 349.09 356.43 5,433,891 +6.00 +1.71
2025-12-11 341.65 357.00 333.79 350.43 9,842,538 +7.30 +2.13
2025-12-10 342.13 347.92 340.57 343.13 6,517,046 -1.19 -0.35
2025-12-09 341.40 347.78 338.48 344.32 4,256,399 +5.20 +1.53
2025-12-08 347.45 348.48 338.06 339.12 4,224,282 -7.14 -2.06
2025-12-05 330.60 348.59 329.71 346.26 7,612,261 +17.53 +5.33
2025-12-04 328.57 330.89 324.12 328.73 3,549,669 +1.95 +0.60
2025-12-03 321.98 326.99 320.63 326.78 2,988,854 +3.97 +1.23
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 362.71
On 2025-12-12		 333.79
On 2025-12-11		 10.17 2.94 348.48
On 2025-12-08		 338.48
On 2025-12-09		 -2.87 346.69
10D 362.71
On 2025-12-12		 316.11
On 2025-12-01		 36.30 11.34 348.59
On 2025-12-05		 338.06
On 2025-12-08		 -3.02 338.09
20D 362.71
On 2025-12-12		 311.59
On 2025-11-21		 22.83 6.84 333.75
On 2025-11-14		 311.59
On 2025-11-21		 -6.64 329.61
WTD 362.71
On 2025-12-12		 333.79
On 2025-12-11		 10.17 2.94 348.48
On 2025-12-08		 338.48
On 2025-12-09		 -2.87 346.69
MTD 362.71
On 2025-12-12		 316.11
On 2025-12-01		 36.30 11.34 348.59
On 2025-12-05		 338.06
On 2025-12-08		 -3.02 338.09
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

150.65 +1.61 +1.08 7,497,243
WK

Workiva Inc.

87.33 +1.55 +1.81 649,627
OZK

Bank OZK

48.70 -0.10 -0.20 900,888
IGC

India Globalization Capital Inc.

0.35 +0.02 +6.04 1,394,200
ADBE

Adobe Systems Inc.

356.43 +6.00 +1.71 5,433,891