ADBE: Adobe Systems Inc.

As of Tuesday, April 28th, 2026

$ 243.09

+3.78 +1.58%

Open: 242.13
High: 245.26
Low: 241.16
Volume: 4,595,982
Previous Close on Monday, April 27th, 2026

$ 239.31

-6.13 -2.50%

Open: 240.77
High: 245.88
Low: 239.11
Volume: 5,014,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 242.13 245.26 241.16 243.09 4,592,831 +3.78 +1.58
2026-04-27 240.77 245.88 239.11 239.31 5,014,184 -6.13 -2.50
2026-04-24 239.77 245.66 238.42 245.44 6,464,651 +6.46 +2.70
2026-04-23 244.88 246.54 233.52 238.98 9,577,340 -16.96 -6.63
2026-04-22 254.80 258.75 251.90 255.94 6,954,829 +8.76 +3.54
2026-04-21 247.00 254.75 245.10 247.18 5,348,921 -1.45 -0.58
2026-04-20 249.49 251.63 245.34 248.63 5,231,183 +4.18 +1.71
2026-04-17 254.08 254.08 243.50 244.45 6,160,147 -3.71 -1.49
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 258.75
On 2026-04-22		 233.52
On 2026-04-23		 -4.09 -1.65 258.75
On 2026-04-22		 233.52
On 2026-04-23		 -9.75 244.55
10D 258.75
On 2026-04-22		 233.52
On 2026-04-23		 7.37 3.13 258.75
On 2026-04-22		 233.52
On 2026-04-23		 -9.75 245.58
20D 258.75
On 2026-04-22		 224.13
On 2026-04-10		 1.96 0.81 258.75
On 2026-04-22		 233.52
On 2026-04-23		 -9.75 241.91
WTD 245.88
On 2026-04-27		 239.11
On 2026-04-27		 -2.35 -0.96 245.88
On 2026-04-27		 241.16
On 2026-04-28		 -1.92 241.20
MTD 258.75
On 2026-04-22		 224.13
On 2026-04-10		 0.01 0.00 258.75
On 2026-04-22		 233.52
On 2026-04-23		 -9.75 241.84
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

62.95 -0.69 -1.08 633,223
ADBE

Adobe Systems Inc.

243.09 +3.78 +1.58 4,595,982