Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 11,230
+50 (0.45%)
Last updated: Dec 4, 2025, 11:18 AM BRT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 11,610.00 | 11,820.00 | 11,390.00 | 11,710.00 | 11,710.00 | 0.52% | 43,853 |
| Oct 31, 2025 | 11,570.00 | 11,670.00 | 11,440.00 | 11,650.00 | 11,650.00 | 1.13% | 50,094 |
| Oct 30, 2025 | 11,450.00 | 11,660.00 | 11,300.00 | 11,520.00 | 11,520.00 | 0.61% | 83,068 |
| Oct 29, 2025 | 11,990.00 | 12,000.00 | 11,380.00 | 11,450.00 | 11,450.00 | -6.30% | 114,194 |
| Oct 28, 2025 | 11,990.00 | 12,330.00 | 11,920.00 | 12,220.00 | 12,220.00 | 3.12% | 44,556 |
| Oct 27, 2025 | 11,790.00 | 12,000.00 | 10,010.00 | 11,850.00 | 11,850.00 | -5.95% | 41,514 |
| Oct 24, 2025 | 12,460.00 | 12,660.00 | 12,380.00 | 12,600.00 | 12,600.00 | 1.20% | 56,385 |
| Oct 23, 2025 | 12,800.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,450.00 | -4.01% | 56,739 |
| Oct 22, 2025 | 13,080.00 | 13,210.00 | 12,840.00 | 12,970.00 | 12,970.00 | -0.92% | 81,281 |
| Oct 21, 2025 | 12,200.00 | 13,140.00 | 12,160.00 | 13,090.00 | 13,090.00 | 6.94% | 163,916 |
| Oct 20, 2025 | 11,700.00 | 12,270.00 | 11,700.00 | 12,240.00 | 12,240.00 | 4.53% | 89,445 |
| Oct 17, 2025 | 11,240.00 | 11,780.00 | 11,060.00 | 11,710.00 | 11,710.00 | 5.12% | 25,702 |
| Oct 16, 2025 | 11,100.00 | 11,290.00 | 10,930.00 | 11,140.00 | 11,140.00 | 1.74% | 45,286 |
| Oct 15, 2025 | 11,200.00 | 11,270.00 | 10,820.00 | 10,950.00 | 10,950.00 | -2.41% | 80,616 |
| Oct 14, 2025 | 11,040.00 | 11,390.00 | 10,800.00 | 11,220.00 | 11,220.00 | 1.36% | 27,230 |
| Oct 13, 2025 | 10,980.00 | 11,100.00 | 10,590.00 | 11,070.00 | 11,070.00 | -3.32% | 111,256 |
| Oct 9, 2025 | 12,450.00 | 12,530.00 | 11,400.00 | 11,450.00 | 11,450.00 | -6.76% | 54,784 |
| Oct 8, 2025 | 12,490.00 | 12,490.00 | 12,230.00 | 12,280.00 | 12,280.00 | -0.65% | 22,796 |
| Oct 7, 2025 | 12,280.00 | 12,370.00 | 12,010.00 | 12,360.00 | 12,360.00 | 2.15% | 22,115 |
| Oct 6, 2025 | 12,210.00 | 12,400.00 | 11,840.00 | 12,100.00 | 12,100.00 | 0.58% | 52,001 |
| Oct 3, 2025 | 12,430.00 | 12,490.00 | 11,970.00 | 12,030.00 | 12,030.00 | -2.91% | 44,125 |
| Oct 2, 2025 | 12,290.00 | 12,550.00 | 12,260.00 | 12,390.00 | 12,390.00 | 0.98% | 35,202 |
| Oct 1, 2025 | 12,330.00 | 12,390.00 | 12,030.00 | 12,270.00 | 12,270.00 | -0.49% | 57,454 |
| Sep 30, 2025 | 12,250.00 | 12,410.00 | 12,060.00 | 12,330.00 | 12,330.00 | 0.90% | 42,577 |
| Sep 29, 2025 | 12,100.00 | 12,300.00 | 11,970.00 | 12,220.00 | 12,220.00 | 1.50% | 83,348 |
| Sep 26, 2025 | 11,300.00 | 12,080.00 | 11,230.00 | 12,040.00 | 12,040.00 | 6.55% | 89,430 |
| Sep 25, 2025 | 11,180.00 | 11,310.00 | 11,030.00 | 11,300.00 | 11,300.00 | 1.07% | 61,028 |
| Sep 24, 2025 | 11,110.00 | 11,200.00 | 10,870.00 | 11,180.00 | 11,180.00 | -4.12% | 96,634 |