ADBE: Adobe Systems Inc.
$ 610.01 |
|
+1.23 +0.20% |
Open: | 605.00 |
High: | 610.23 |
Low: | 601.30 |
Volume: | 2,456,453 |
$ 608.78
+13.08 +2.20%
Open: | 598.92 |
High: | 609.23 |
Low: | 596.47 |
Volume: | 2,582,583 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-08 | 605.00 | 610.23 | 601.30 | 610.01 | 2,456,453 | +1.23 | +0.20 |
2023-12-07 | 598.92 | 609.23 | 596.47 | 608.78 | 2,582,583 | +13.08 | +2.20 |
2023-12-06 | 608.06 | 608.53 | 594.49 | 595.70 | 2,036,548 | -6.52 | -1.08 |
2023-12-05 | 596.77 | 602.74 | 591.17 | 602.22 | 2,534,225 | -2.34 | -0.39 |
2023-12-04 | 604.91 | 608.29 | 596.21 | 604.56 | 2,462,479 | -7.91 | -1.29 |
2023-12-01 | 609.24 | 615.20 | 603.18 | 612.47 | 2,401,578 | +1.46 | +0.24 |
2023-11-30 | 620.00 | 621.48 | 605.07 | 611.01 | 3,718,463 | -6.38 | -1.03 |
2023-11-29 | 625.94 | 628.60 | 616.77 | 617.39 | 2,594,285 | -5.93 | -0.95 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 610.23 On 2023-12-08 |
591.17 On 2023-12-05 |
-2.46 | -0.40 | 608.29 On 2023-12-04 |
591.17 On 2023-12-05 |
-2.81 | 604.25 |
10D | 628.60 On 2023-11-29 |
591.17 On 2023-12-05 |
-9.42 | -1.52 | 628.60 On 2023-11-29 |
591.17 On 2023-12-05 |
-5.95 | 610.47 |
20D | 628.60 On 2023-11-29 |
576.01 On 2023-11-10 |
32.27 | 5.59 | 628.60 On 2023-11-29 |
591.17 On 2023-12-05 |
-5.95 | 607.97 |
WTD | 610.23 On 2023-12-08 |
591.17 On 2023-12-05 |
-2.46 | -0.40 | 608.29 On 2023-12-04 |
591.17 On 2023-12-05 |
-2.81 | 604.25 |
MTD | 615.20 On 2023-12-01 |
591.17 On 2023-12-05 |
-1.00 | -0.16 | 615.20 On 2023-12-01 |
591.17 On 2023-12-05 |
-3.91 | 605.62 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,247.87 | +130.49 | +0.36 | 291,135,707 |
DJTA
Dow Jones Transportation Average |
15,211.06 | -88.23 | -0.58 | 106,416,833 |
SPX
S&P 500 Index |
4,604.37 | +18.78 | +0.41 | |
OEX
S&P 100 Index |
2,171.29 | +10.19 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,084.69 | +62.20 | +0.39 | |
NYA
NYSE Composite Index |
16,207.76 | +70.91 | +0.44 | |
XAX
NYSE AMEX Composite Index |
4,568.07 | +97.29 | +2.18 | |
RUI
RUSSELL 1000 Index |
2,525.73 | +10.93 | +0.43 | |
RUT
Russell 2000 Index |
1,880.82 | +12.57 | +0.67 | |
RUA
Russell 3000 Index |
2,641.93 | +11.75 | +0.45 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.38 | -0.67 | -5.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |