Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 10,050
-300 (-2.90%)
At close: Aug 11, 2025, 5:00 PM BRT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10,300.00 | 10,450.00 | 10,025.00 | 10,050.00 | - | -2.90% | 23,923 |
| Aug 8, 2025 | 10,350.00 | 10,375.00 | 10,175.00 | 10,350.00 | - | 0.98% | 23,288 |
| Aug 7, 2025 | 10,550.00 | 10,600.00 | 10,075.00 | 10,250.00 | - | -2.38% | 54,142 |
| Aug 6, 2025 | 10,550.00 | 10,550.00 | 10,300.00 | 10,500.00 | - | 0.96% | 28,745 |
| Aug 5, 2025 | 10,525.00 | 10,525.00 | 10,350.00 | 10,400.00 | - | -0.72% | 15,125 |
| Aug 4, 2025 | 10,750.00 | 10,800.00 | 10,300.00 | 10,475.00 | - | -3.23% | 29,978 |
| Aug 1, 2025 | 11,025.00 | 11,025.00 | 10,750.00 | 10,825.00 | - | -2.48% | 10,665 |
| Jul 31, 2025 | 10,825.00 | 11,175.00 | 10,775.00 | 11,100.00 | - | 1.60% | 31,963 |
| Jul 30, 2025 | 10,875.00 | 11,075.00 | 10,750.00 | 10,925.00 | - | - | 7,654 |
| Jul 29, 2025 | 10,975.00 | 11,125.00 | 10,875.00 | 10,925.00 | - | 0.23% | 14,300 |
| Jul 28, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | - | 0.23% | 13,694 |
| Jul 25, 2025 | 10,850.00 | 10,925.00 | 10,700.00 | 10,875.00 | - | 0.69% | 10,446 |
| Jul 24, 2025 | 10,750.00 | 10,850.00 | 10,675.00 | 10,800.00 | - | 0.47% | 11,123 |
| Jul 23, 2025 | 10,775.00 | 10,800.00 | 10,700.00 | 10,750.00 | - | 0.23% | 14,834 |
| Jul 22, 2025 | 10,900.00 | 10,925.00 | 10,625.00 | 10,725.00 | - | -0.46% | 18,439 |
| Jul 21, 2025 | 10,925.00 | 10,925.00 | 10,700.00 | 10,775.00 | - | - | 11,120 |
| Jul 18, 2025 | 10,750.00 | 10,850.00 | 10,625.00 | 10,775.00 | - | 0.70% | 12,803 |
| Jul 17, 2025 | 10,450.00 | 10,725.00 | 10,375.00 | 10,700.00 | - | 2.39% | 22,349 |
| Jul 16, 2025 | 10,550.00 | 10,575.00 | 10,300.00 | 10,450.00 | - | -1.65% | 21,493 |
| Jul 15, 2025 | 10,825.00 | 10,925.00 | 10,575.00 | 10,625.00 | - | -1.85% | 13,928 |
| Jul 14, 2025 | 10,500.00 | 10,875.00 | 10,500.00 | 10,825.00 | - | 2.85% | 11,478 |
| Jul 11, 2025 | 10,775.00 | 10,775.00 | 10,475.00 | 10,525.00 | - | -2.09% | 12,335 |
| Jul 10, 2025 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | - | -2.05% | 22,919 |
| Jul 8, 2025 | 11,100.00 | 11,175.00 | 10,900.00 | 10,975.00 | - | 0.23% | 8,247 |
| Jul 7, 2025 | 10,900.00 | 11,000.00 | 10,775.00 | 10,950.00 | - | 0.69% | 12,917 |
| Jul 4, 2025 | 10,800.00 | 10,925.00 | 10,600.00 | 10,875.00 | - | 1.64% | 2,552 |
| Jul 3, 2025 | 10,700.00 | 10,775.00 | 10,625.00 | 10,700.00 | - | - | 7,543 |
| Jul 2, 2025 | 10,575.00 | 10,725.00 | 10,475.00 | 10,700.00 | - | -2.95% | 35,116 |
| Jul 1, 2025 | 10,575.00 | 11,050.00 | 10,500.00 | 11,025.00 | - | 3.04% | 11,246 |
| Jun 30, 2025 | 10,675.00 | 10,700.00 | 10,500.00 | 10,700.00 | - | 1.18% | 22,574 |
| Jun 27, 2025 | 10,600.00 | 10,650.00 | 10,500.00 | 10,575.00 | - | 0.48% | 6,911 |
| Jun 26, 2025 | 10,600.00 | 10,675.00 | 10,450.00 | 10,525.00 | - | -0.71% | 26,511 |
| Jun 25, 2025 | 10,500.00 | 10,625.00 | 10,350.00 | 10,600.00 | - | 2.42% | 7,898 |
| Jun 24, 2025 | 10,350.00 | 10,425.00 | 10,200.00 | 10,350.00 | - | 1.22% | 14,692 |
| Jun 23, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,225.00 | - | 2.45% | 16,871 |
| Jun 19, 2025 | 9,980.00 | 10,275.00 | 9,800.00 | 9,980.00 | - | -0.70% | 1,009 |
| Jun 18, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,050.00 | - | -2.19% | 6,504 |
| Jun 17, 2025 | 10,700.00 | 10,700.00 | 10,225.00 | 10,275.00 | - | -3.07% | 7,831 |
| Jun 13, 2025 | 11,075.00 | 11,075.00 | 10,425.00 | 10,600.00 | - | -5.57% | 52,759 |
| Jun 12, 2025 | 11,175.00 | 11,300.00 | 11,150.00 | 11,225.00 | - | 0.45% | 317,535 |
| Jun 11, 2025 | 11,250.00 | 11,300.00 | 11,100.00 | 11,175.00 | - | -0.89% | 8,126 |
| Jun 10, 2025 | 11,350.00 | 11,400.00 | 11,250.00 | 11,275.00 | - | -0.22% | 5,283 |
| Jun 9, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | - | -0.44% | 5,148 |
| Jun 6, 2025 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | - | 0.67% | 3,815 |
| Jun 5, 2025 | 11,350.00 | 11,525.00 | 11,250.00 | 11,275.00 | - | - | 5,162 |
| Jun 4, 2025 | 11,175.00 | 11,325.00 | 11,175.00 | 11,275.00 | - | 0.67% | 7,230 |
| Jun 3, 2025 | 10,875.00 | 11,200.00 | 10,875.00 | 11,200.00 | - | 2.75% | 3,462 |
| Jun 2, 2025 | 10,975.00 | 10,975.00 | 10,725.00 | 10,900.00 | - | -4.60% | 9,896 |
| May 30, 2025 | 11,325.00 | 11,475.00 | 11,225.00 | 11,425.00 | - | 2.01% | 4,800 |
| May 29, 2025 | 11,100.00 | 11,225.00 | 11,075.00 | 11,200.00 | - | 2.05% | 1,953 |