ADBE: Adobe Systems Inc.

As of Thursday, September 17th, 2026

$ 252.67

+2.17 +0.87%

Open: 250.35
High: 252.84
Low: 245.40
Volume: 4,924,573
Previous Close on Wednesday, September 16th, 2026

$ 250.50

-7.26 -2.82%

Open: 253.34
High: 254.98
Low: 249.27
Volume: 4,389,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 250.35 252.84 245.40 252.67 4,917,667 +2.17 +0.87
2026-09-16 253.34 254.98 249.27 250.50 4,389,485 -7.26 -2.82
2026-09-15 261.70 264.46 257.25 257.76 4,708,547 -7.84 -2.95
2026-09-14 261.51 266.10 256.66 265.60 5,686,599 +13.37 +5.30
2026-09-11 242.17 255.30 241.51 252.23 10,700,780 +3.40 +1.37
2026-09-10 251.81 255.00 247.19 248.83 9,938,511 -6.03 -2.37
2026-09-09 258.13 259.43 254.40 254.86 4,121,344 -2.40 -0.93
2026-09-08 262.81 262.81 254.25 257.26 5,485,482 -9.25 -3.47
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 266.10
On 2026-09-14		 241.51
On 2026-09-11		 3.84 1.54 266.10
On 2026-09-14		 245.40
On 2026-09-17		 -7.78 255.75
10D 292.88
On 2026-09-03		 241.51
On 2026-09-11		 -27.12 -9.69 292.88
On 2026-09-03		 241.51
On 2026-09-11		 -17.54 259.20
20D 294.53
On 2026-09-01		 241.51
On 2026-09-11		 -19.80 -7.27 294.53
On 2026-09-01		 241.51
On 2026-09-11		 -18.00 270.12
WTD 266.10
On 2026-09-14		 245.40
On 2026-09-17		 0.44 0.17 266.10
On 2026-09-14		 245.40
On 2026-09-17		 -7.78 256.63
MTD 294.53
On 2026-09-01		 241.51
On 2026-09-11		 -40.12 -13.70 294.53
On 2026-09-01		 241.51
On 2026-09-11		 -18.00 263.15
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
LZ

LegalZoom.com Inc.

6.07 +0.01 +0.17 2,445,462
PSKY

Paramount Skydance Corp.

10.62 -0.52 -4.67 28,452,676
ADBE

Adobe Systems Inc.

252.67 +2.17 +0.87 4,924,573