Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 11,590
-140 (-1.19%)
At close: Sep 9, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11,730.00 | 11,820.00 | 11,680.00 | 11,690.00 | - | -0.34% | 15,725 |
| Sep 8, 2025 | 11,350.00 | 11,770.00 | 11,310.00 | 11,730.00 | - | 6.64% | 33,173 |
| Sep 5, 2025 | 10,900.00 | 11,200.00 | 10,850.00 | 11,000.00 | - | 2.33% | 42,647 |
| Sep 4, 2025 | 10,600.00 | 10,800.00 | 10,350.00 | 10,750.00 | - | -0.46% | 26,259 |
| Sep 3, 2025 | 10,750.00 | 10,900.00 | 10,625.00 | 10,800.00 | - | 0.70% | 32,335 |
| Sep 2, 2025 | 11,075.00 | 11,075.00 | 10,600.00 | 10,725.00 | - | -5.30% | 46,074 |
| Sep 1, 2025 | 11,000.00 | 11,350.00 | 10,750.00 | 11,325.00 | - | 3.42% | 5,890 |
| Aug 29, 2025 | 10,800.00 | 11,000.00 | 10,650.00 | 10,950.00 | - | 1.62% | 9,323 |
| Aug 28, 2025 | 11,000.00 | 11,050.00 | 10,650.00 | 10,775.00 | - | -2.05% | 45,575 |
| Aug 27, 2025 | 10,975.00 | 11,175.00 | 10,950.00 | 11,000.00 | - | 0.46% | 23,974 |
| Aug 26, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 10,950.00 | - | -3.10% | 58,486 |
| Aug 25, 2025 | 11,150.00 | 11,300.00 | 11,025.00 | 11,300.00 | - | 2.96% | 17,630 |
| Aug 22, 2025 | 10,675.00 | 11,025.00 | 10,675.00 | 10,975.00 | - | 3.78% | 49,697 |
| Aug 21, 2025 | 10,575.00 | 10,650.00 | 10,350.00 | 10,575.00 | - | 0.24% | 15,075 |
| Aug 20, 2025 | 10,650.00 | 10,775.00 | 10,500.00 | 10,550.00 | - | -1.17% | 33,832 |
| Aug 19, 2025 | 10,625.00 | 10,800.00 | 10,575.00 | 10,675.00 | - | 0.71% | 74,843 |
| Aug 18, 2025 | 10,650.00 | 10,675.00 | 10,500.00 | 10,600.00 | - | 1.92% | 28,716 |
| Aug 14, 2025 | 10,575.00 | 10,575.00 | 10,350.00 | 10,400.00 | - | -1.65% | 22,887 |
| Aug 13, 2025 | 10,175.00 | 10,600.00 | 10,150.00 | 10,575.00 | - | 3.68% | 28,114 |
| Aug 12, 2025 | 10,075.00 | 10,250.00 | 9,930.00 | 10,200.00 | - | 1.49% | 29,128 |
| 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 |