ADBE: Adobe Systems Inc.

As of Friday, January 10th, 2025

$ 405.92

-13.66 -3.26%

Open: 410.00
High: 413.10
Low: 405.32
Volume: 5,538,907
Previous Close on Wednesday, January 8th, 2025

$ 419.58

-3.05 -0.72%

Open: 417.34
High: 422.66
Low: 415.51
Volume: 3,504,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 410.00 413.10 405.32 405.92 5,538,907 -13.66 -3.26
2025-01-08 417.34 422.66 415.51 419.58 3,504,334 -3.05 -0.72
2025-01-07 431.37 435.18 420.51 422.63 4,160,899 -8.55 -1.98
2025-01-06 431.88 436.41 427.79 431.18 3,990,600 +0.61 +0.14
2025-01-03 429.45 433.30 425.32 430.57 5,615,674 -10.43 -2.37
2025-01-02 447.76 450.12 440.56 441.00 2,503,064 -3.68 -0.83
2024-12-31 446.35 448.50 442.81 444.68 2,248,767 -1.12 -0.25
2024-12-30 442.94 447.60 438.57 445.80 3,469,753 -0.68 -0.15
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 436.41
On 2025-01-06		 405.32
On 2025-01-10		 -35.08 -7.95 436.41
On 2025-01-06		 405.32
On 2025-01-10		 -7.12 421.98
10D 452.34
On 2024-12-26		 405.32
On 2025-01-10		 -42.02 -9.38 452.34
On 2024-12-26		 405.32
On 2025-01-10		 -10.39 433.80
20D 552.30
On 2024-12-11		 405.32
On 2025-01-10		 -141.13 -25.80 552.30
On 2024-12-11		 405.32
On 2025-01-10		 -26.61 448.27
WTD 436.41
On 2025-01-06		 405.32
On 2025-01-10		 -24.65 -5.72 436.41
On 2025-01-06		 405.32
On 2025-01-10		 -7.12 419.83
MTD 450.12
On 2025-01-02		 405.32
On 2025-01-10		 -38.76 -8.72 450.12
On 2025-01-02		 405.32
On 2025-01-10		 -9.95 425.15
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

405.92 -13.66 -3.26 5,538,907