ADBE: Adobe Systems Inc.

As of Friday, June 13th, 2025

$ 391.68

-22.00 -5.32%

Open: 392.50
High: 399.85
Low: 383.75
Volume: 10,610,726
Previous Close on Thursday, June 12th, 2025

$ 413.68

+0.84 +0.20%

Open: 411.43
High: 416.39
Low: 410.77
Volume: 5,976,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 392.50 399.85 383.75 391.68 10,610,726 -22.00 -5.32
2025-06-12 411.43 416.39 410.77 413.68 5,976,397 +0.84 +0.20
2025-06-11 415.20 416.04 410.42 412.84 3,296,864 -3.22 -0.77
2025-06-10 416.61 419.82 414.42 416.06 2,570,499 -0.20 -0.05
2025-06-09 417.30 419.00 415.15 416.26 3,031,869 -0.66 -0.16
2025-06-06 417.54 419.65 415.28 416.92 2,144,109 +1.72 +0.41
2025-06-05 415.00 421.48 413.98 415.20 2,269,772 +1.29 +0.31
2025-06-04 411.54 415.94 410.08 413.91 1,840,693 +1.42 +0.34
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 419.82
On 2025-06-10		 383.75
On 2025-06-13		 -25.24 -6.05 419.82
On 2025-06-10		 383.75
On 2025-06-13		 -8.59 410.10
10D 421.48
On 2025-06-05		 383.75
On 2025-06-13		 -23.41 -5.64 421.48
On 2025-06-05		 383.75
On 2025-06-13		 -8.95 411.24
20D 422.95
On 2025-05-21		 383.75
On 2025-06-13		 -13.01 -3.21 422.95
On 2025-05-21		 383.75
On 2025-06-13		 -9.27 412.88
WTD 419.82
On 2025-06-10		 383.75
On 2025-06-13		 -25.24 -6.05 419.82
On 2025-06-10		 383.75
On 2025-06-13		 -8.59 410.10
MTD 421.48
On 2025-06-05		 383.75
On 2025-06-13		 -23.41 -5.64 421.48
On 2025-06-05		 383.75
On 2025-06-13		 -8.95 411.24
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BKU

BankUnited Inc.

33.75 -0.97 -2.79 567,853
ADBE

Adobe Systems Inc.

391.68 -22.00 -5.32 10,610,726