ADBE: Adobe Systems Inc.

As of Tuesday, October 28th, 2025

$ 359.91

+2.11 +0.59%

Open: 360.00
High: 363.70
Low: 357.80
Volume: 2,995,752
Previous Close on Monday, October 27th, 2025

$ 357.80

+4.28 +1.21%

Open: 355.57
High: 358.56
Low: 352.41
Volume: 2,747,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 360.00 363.70 357.80 359.91 2,993,926 +2.11 +0.59
2025-10-27 355.57 358.56 352.41 357.80 2,747,314 +4.28 +1.21
2025-10-24 357.45 358.10 353.29 353.52 2,012,852 -0.60 -0.17
2025-10-23 352.51 354.35 348.71 354.12 2,406,558 +0.03 +0.01
2025-10-22 355.48 360.19 352.87 354.09 3,322,666 -3.46 -0.97
2025-10-21 343.59 358.37 343.32 357.55 4,379,268 +14.15 +4.12
2025-10-20 334.64 344.20 334.25 343.40 3,724,878 +10.14 +3.04
2025-10-17 327.75 335.10 327.70 333.26 4,006,296 +4.03 +1.22
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 363.70
On 2025-10-28		 348.71
On 2025-10-23		 2.36 0.66 360.19
On 2025-10-22		 348.71
On 2025-10-23		 -3.19 355.89
10D 363.70
On 2025-10-28		 327.50
On 2025-10-16		 23.97 7.14 360.19
On 2025-10-22		 348.71
On 2025-10-23		 -3.19 347.35
20D 363.70
On 2025-10-28		 327.50
On 2025-10-16		 7.16 2.03 357.34
On 2025-10-06		 327.50
On 2025-10-16		 -8.35 346.14
WTD 363.70
On 2025-10-28		 352.41
On 2025-10-27		 6.39 1.81 358.56
On 2025-10-27		 358.56
On 2025-10-27		 0.00 358.86
MTD 363.70
On 2025-10-28		 327.50
On 2025-10-16		 7.16 2.03 357.34
On 2025-10-06		 327.50
On 2025-10-16		 -8.35 346.14
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

150.12 -2.51 -1.64 5,595,731
WK

Workiva Inc.

88.97 +0.45 +0.51 672,122
OZK

Bank OZK

45.44 -0.59 -1.28 927,970
IGC

India Globalization Capital Inc.

0.41 -0.01 -1.26 1,594,946
ADBE

Adobe Systems Inc.

359.91 +2.11 +0.59 2,995,752