Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 11,650
+130 (1.13%)
At close: Oct 31, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 11,620.00 | 11,750.00 | 11,320.00 | 11,660.00 | 11,660.00 | -1.85% | 48,932 |
| Sep 22, 2025 | 12,700.00 | 12,700.00 | 11,500.00 | 11,880.00 | 11,880.00 | -8.62% | 208,167 |
| Sep 19, 2025 | 13,220.00 | 13,220.00 | 12,760.00 | 13,000.00 | 13,000.00 | -0.23% | 99,174 |
| Sep 18, 2025 | 12,600.00 | 13,080.00 | 12,500.00 | 13,030.00 | 13,030.00 | 5.68% | 400,223 |
| Sep 17, 2025 | 11,800.00 | 12,390.00 | 11,800.00 | 12,330.00 | 12,330.00 | 3.88% | 140,689 |
| Sep 16, 2025 | 11,860.00 | 11,990.00 | 11,680.00 | 11,870.00 | 11,870.00 | 0.59% | 42,855 |
| Sep 15, 2025 | 11,760.00 | 12,070.00 | 11,620.00 | 11,800.00 | 11,800.00 | 0.51% | 33,632 |
| Sep 12, 2025 | 11,910.00 | 12,050.00 | 11,300.00 | 11,740.00 | 11,740.00 | 1.56% | 133,118 |
| Sep 11, 2025 | 11,540.00 | 11,600.00 | 11,350.00 | 11,560.00 | 11,560.00 | 1.31% | 105,980 |
| Sep 10, 2025 | 11,600.00 | 11,700.00 | 11,330.00 | 11,410.00 | 11,410.00 | -1.55% | 65,841 |
| Sep 9, 2025 | 11,770.00 | 11,820.00 | 11,490.00 | 11,590.00 | 11,590.00 | -1.19% | 35,899 |
| Sep 8, 2025 | 11,250.00 | 11,770.00 | 11,250.00 | 11,730.00 | 11,730.00 | 6.64% | 33,497 |
| Sep 5, 2025 | 10,900.00 | 11,200.00 | 10,850.00 | 11,000.00 | 11,000.00 | 2.33% | 42,648 |
| Sep 4, 2025 | 10,600.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,750.00 | -0.46% | 26,259 |
| Sep 3, 2025 | 10,750.00 | 10,900.00 | 10,625.00 | 10,800.00 | 10,800.00 | 0.70% | 32,335 |
| Sep 2, 2025 | 11,075.00 | 11,075.00 | 10,600.00 | 10,725.00 | 10,725.00 | -5.30% | 46,074 |
| Sep 1, 2025 | 11,000.00 | 11,350.00 | 10,750.00 | 11,325.00 | 11,325.00 | 3.42% | 5,890 |
| Aug 29, 2025 | 10,800.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | 1.62% | 9,323 |
| Aug 28, 2025 | 11,000.00 | 11,050.00 | 10,650.00 | 10,775.00 | 10,775.00 | -2.05% | 45,575 |
| Aug 27, 2025 | 10,975.00 | 11,175.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 23,974 |
| Aug 26, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | -3.10% | 58,486 |
| Aug 25, 2025 | 11,150.00 | 11,300.00 | 11,025.00 | 11,300.00 | 11,300.00 | 2.96% | 17,630 |
| Aug 22, 2025 | 10,675.00 | 11,025.00 | 10,675.00 | 10,975.00 | 10,975.00 | 3.78% | 49,820 |