Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 10,130
-290 (-2.78%)
Last updated: Jan 21, 2026, 11:11 AM BRT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 10,290.00 | 10,680.00 | 10,180.00 | 10,420.00 | 10,420.00 | 1.26% | 11,570 |
| Jan 16, 2026 | 10,460.00 | 10,590.00 | 10,190.00 | 10,290.00 | 10,290.00 | -1.44% | 79,924 |
| Jan 15, 2026 | 10,590.00 | 10,650.00 | 10,380.00 | 10,440.00 | 10,440.00 | -0.85% | 69,382 |
| Jan 14, 2026 | 10,870.00 | 10,990.00 | 10,480.00 | 10,530.00 | 10,530.00 | -2.23% | 113,502 |
| Jan 13, 2026 | 11,440.00 | 11,440.00 | 10,710.00 | 10,770.00 | 10,770.00 | -5.77% | 148,109 |
| Jan 12, 2026 | 11,550.00 | 11,550.00 | 11,280.00 | 11,430.00 | 11,430.00 | -1.38% | 38,818 |
| Jan 9, 2026 | 11,800.00 | 11,890.00 | 11,460.00 | 11,590.00 | 11,590.00 | -2.28% | 84,297 |
| Jan 8, 2026 | 11,810.00 | 11,960.00 | 11,660.00 | 11,860.00 | 11,860.00 | 0.08% | 27,115 |
| Jan 7, 2026 | 11,730.00 | 11,970.00 | 11,690.00 | 11,850.00 | 11,850.00 | 1.11% | 35,129 |
| Jan 6, 2026 | 11,680.00 | 11,750.00 | 11,530.00 | 11,720.00 | 11,720.00 | 0.51% | 56,348 |
| Jan 5, 2026 | 11,800.00 | 11,800.00 | 11,430.00 | 11,660.00 | 11,660.00 | -1.02% | 72,565 |
| Jan 2, 2026 | 12,230.00 | 12,300.00 | 11,610.00 | 11,780.00 | 11,780.00 | -3.76% | 76,117 |
| Dec 30, 2025 | 12,570.00 | 12,570.00 | 12,200.00 | 12,240.00 | 12,240.00 | 0.08% | 19,191 |
| Dec 29, 2025 | 12,300.00 | 12,450.00 | 12,210.00 | 12,230.00 | 12,230.00 | 0.25% | 21,680 |
| Dec 26, 2025 | 12,620.00 | 12,620.00 | 11,800.00 | 12,200.00 | 12,200.00 | -0.41% | 11,857 |
| Dec 24, 2025 | 12,690.00 | 12,690.00 | 12,170.00 | 12,250.00 | 12,250.00 | 0.16% | 3,978 |
| Dec 23, 2025 | 12,390.00 | 12,730.00 | 12,180.00 | 12,230.00 | 12,230.00 | -2.70% | 29,400 |
| Dec 22, 2025 | 12,460.00 | 12,600.00 | 12,390.00 | 12,570.00 | 12,570.00 | 0.56% | 25,750 |
| Dec 19, 2025 | 12,410.00 | 12,540.00 | 12,310.00 | 12,500.00 | 12,500.00 | 0.24% | 25,706 |
| Dec 18, 2025 | 12,550.00 | 12,640.00 | 12,300.00 | 12,470.00 | 12,470.00 | - | 31,050 |
| Dec 17, 2025 | 12,200.00 | 12,580.00 | 12,120.00 | 12,470.00 | 12,470.00 | 2.89% | 36,606 |
| Dec 16, 2025 | 12,200.00 | 12,450.00 | 12,090.00 | 12,120.00 | 12,120.00 | -0.49% | 31,491 |
| Dec 15, 2025 | 12,280.00 | 12,280.00 | 11,850.00 | 12,180.00 | 12,180.00 | -0.81% | 149,381 |
| Dec 12, 2025 | 12,160.00 | 12,450.00 | 11,960.00 | 12,280.00 | 12,280.00 | 0.90% | 62,109 |
| Dec 11, 2025 | 11,800.00 | 12,230.00 | 11,470.00 | 12,170.00 | 12,170.00 | 2.96% | 80,700 |
| Dec 10, 2025 | 11,810.00 | 11,880.00 | 11,630.00 | 11,820.00 | 11,820.00 | 0.08% | 47,210 |
| Dec 9, 2025 | 11,870.00 | 11,900.00 | 11,530.00 | 11,810.00 | 11,810.00 | -0.92% | 39,288 |
| Dec 5, 2025 | 11,380.00 | 11,970.00 | 11,220.00 | 11,920.00 | 11,920.00 | 5.77% | 50,594 |
| Dec 4, 2025 | 11,400.00 | 11,400.00 | 11,080.00 | 11,270.00 | 11,270.00 | 0.81% | 24,225 |
| Dec 3, 2025 | 11,440.00 | 11,440.00 | 11,100.00 | 11,180.00 | 11,180.00 | -0.45% | 31,301 |
| Dec 2, 2025 | 11,200.00 | 11,390.00 | 11,000.00 | 11,230.00 | 11,230.00 | 0.72% | 74,673 |
| Dec 1, 2025 | 11,090.00 | 11,250.00 | 10,830.00 | 11,150.00 | 11,150.00 | 0.72% | 72,360 |
| Nov 28, 2025 | 11,120.00 | 11,170.00 | 10,910.00 | 11,070.00 | 11,070.00 | 0.54% | 21,923 |
| Nov 27, 2025 | 11,090.00 | 11,240.00 | 10,900.00 | 11,010.00 | 11,010.00 | -0.72% | 2,799 |
| Nov 26, 2025 | 11,180.00 | 11,180.00 | 10,970.00 | 11,090.00 | 11,090.00 | 0.36% | 32,828 |
| Nov 25, 2025 | 10,980.00 | 11,120.00 | 10,750.00 | 11,050.00 | 11,050.00 | -0.45% | 38,637 |
| Nov 21, 2025 | 10,600.00 | 11,210.00 | 10,550.00 | 11,100.00 | 11,100.00 | 4.13% | 20,571 |
| Nov 20, 2025 | 10,660.00 | 10,900.00 | 10,540.00 | 10,660.00 | 10,660.00 | - | 50,353 |
| Nov 19, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,660.00 | 10,660.00 | -2.11% | 31,416 |
| Nov 18, 2025 | 11,000.00 | 11,020.00 | 10,750.00 | 10,890.00 | 10,890.00 | -1.18% | 26,556 |
| Nov 17, 2025 | 11,250.00 | 11,270.00 | 11,000.00 | 11,020.00 | 11,020.00 | -1.87% | 28,011 |
| Nov 14, 2025 | 11,200.00 | 11,290.00 | 11,010.00 | 11,230.00 | 11,230.00 | 0.27% | 15,931 |
| Nov 13, 2025 | 11,440.00 | 11,440.00 | 11,160.00 | 11,200.00 | 11,200.00 | -0.88% | 19,826 |
| Nov 12, 2025 | 11,330.00 | 11,370.00 | 11,050.00 | 11,300.00 | 11,300.00 | 0.98% | 25,929 |
| Nov 11, 2025 | 11,150.00 | 11,240.00 | 10,970.00 | 11,190.00 | 11,190.00 | 1.27% | 32,696 |
| Nov 10, 2025 | 10,900.00 | 11,070.00 | 10,840.00 | 11,050.00 | 11,050.00 | 1.38% | 63,682 |
| Nov 7, 2025 | 11,300.00 | 11,300.00 | 10,870.00 | 10,900.00 | 10,900.00 | -2.94% | 88,344 |
| Nov 6, 2025 | 11,850.00 | 11,850.00 | 11,070.00 | 11,230.00 | 11,230.00 | -1.66% | 38,302 |
| Nov 5, 2025 | 11,670.00 | 11,670.00 | 11,300.00 | 11,420.00 | 11,420.00 | -0.95% | 50,973 |
| Nov 4, 2025 | 11,700.00 | 11,760.00 | 11,400.00 | 11,530.00 | 11,530.00 | -1.54% | 49,968 |