Adobe Inc. (BCBA:ADBE)
Argentina · Delayed Price · Currency is ARS 8,165.00
+550.00 (7.22%)
At close: Jul 24, 2026
BCBA:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7,820.00 | 7,875.00 | 7,590.00 | 7,615.00 | 7,615.00 | -2.50% | 40,546 |
| Jul 22, 2026 | 8,105.00 | 8,110.00 | 7,770.00 | 7,810.00 | 7,810.00 | -3.34% | 44,082 |
| Jul 21, 2026 | 8,050.00 | 8,260.00 | 8,010.00 | 8,080.00 | 8,080.00 | -3.64% | 117,589 |
| Jul 20, 2026 | 8,400.00 | 8,460.00 | 8,135.00 | 8,385.00 | 8,385.00 | -1.29% | 27,616 |
| Jul 17, 2026 | 8,330.00 | 8,585.00 | 8,295.00 | 8,495.00 | 8,495.00 | 1.43% | 34,747 |
| Jul 16, 2026 | 8,020.00 | 8,385.00 | 7,875.00 | 8,375.00 | 8,375.00 | 5.28% | 108,716 |
| Jul 15, 2026 | 7,900.00 | 8,175.00 | 7,900.00 | 7,955.00 | 7,955.00 | 2.71% | 67,948 |
| Jul 14, 2026 | 7,945.00 | 7,950.00 | 7,645.00 | 7,745.00 | 7,745.00 | -5.66% | 113,745 |
| Jul 13, 2026 | 8,010.00 | 8,280.00 | 8,010.00 | 8,210.00 | 8,210.00 | 3.21% | 45,223 |
| Jul 10, 2026 | 8,030.00 | 8,165.00 | 7,905.00 | 7,955.00 | 7,955.00 | 0.57% | 25,230 |
| Jul 8, 2026 | 7,975.00 | 7,975.00 | 7,790.00 | 7,910.00 | 7,910.00 | -0.63% | 53,254 |
| Jul 7, 2026 | 7,910.00 | 8,245.00 | 7,865.00 | 7,960.00 | 7,960.00 | 2.05% | 85,390 |
| Jul 6, 2026 | 7,840.00 | 7,850.00 | 7,585.00 | 7,800.00 | 7,800.00 | -1.64% | 66,403 |
| Jul 3, 2026 | 7,950.00 | 8,280.00 | 7,865.00 | 7,930.00 | 7,930.00 | 0.57% | 16,002 |
| Jul 2, 2026 | 7,605.00 | 7,950.00 | 7,605.00 | 7,885.00 | 7,885.00 | 4.58% | 91,925 |
| Jul 1, 2026 | 7,385.00 | 7,620.00 | 7,375.00 | 7,540.00 | 7,540.00 | 3.79% | 69,162 |
| Jun 30, 2026 | 7,215.00 | 7,295.00 | 7,100.00 | 7,265.00 | 7,265.00 | 0.07% | 30,616 |
| Jun 29, 2026 | 7,210.00 | 7,380.00 | 7,155.00 | 7,260.00 | 7,260.00 | 2.40% | 38,637 |
| Jun 26, 2026 | 6,930.00 | 7,130.00 | 6,930.00 | 7,090.00 | 7,090.00 | 4.50% | 37,783 |
| Jun 25, 2026 | 6,850.00 | 7,010.00 | 6,740.00 | 6,785.00 | 6,785.00 | -2.51% | 67,659 |
| Jun 24, 2026 | 6,965.00 | 7,160.00 | 6,910.00 | 6,960.00 | 6,960.00 | -0.07% | 40,056 |
| Jun 23, 2026 | 6,845.00 | 7,000.00 | 6,840.00 | 6,965.00 | 6,965.00 | 3.26% | 59,024 |
| Jun 22, 2026 | 6,700.00 | 6,865.00 | 6,605.00 | 6,745.00 | 6,745.00 | -1.32% | 76,558 |
| Jun 19, 2026 | 6,760.00 | 6,900.00 | 6,665.00 | 6,835.00 | 6,835.00 | 2.17% | 7,584 |
| Jun 18, 2026 | 6,695.00 | 6,750.00 | 6,500.00 | 6,690.00 | 6,690.00 | -0.52% | 114,374 |
| Jun 17, 2026 | 6,950.00 | 7,025.00 | 6,710.00 | 6,725.00 | 6,725.00 | -4.75% | 144,026 |
| Jun 16, 2026 | 7,000.00 | 7,185.00 | 6,925.00 | 7,060.00 | 7,060.00 | 1.29% | 154,061 |
| Jun 12, 2026 | 7,055.00 | 7,055.00 | 6,715.00 | 6,970.00 | 6,970.00 | -6.63% | 430,435 |
| Jun 11, 2026 | 7,995.00 | 7,995.00 | 7,420.00 | 7,465.00 | 7,465.00 | -7.09% | 179,371 |
| Jun 10, 2026 | 8,060.00 | 8,215.00 | 7,945.00 | 8,035.00 | 8,035.00 | -1.95% | 46,370 |
| Jun 9, 2026 | 8,425.00 | 8,445.00 | 8,060.00 | 8,195.00 | 8,195.00 | -3.47% | 117,794 |
| Jun 8, 2026 | 8,610.00 | 8,610.00 | 8,400.00 | 8,490.00 | 8,490.00 | -1.62% | 34,207 |
| Jun 5, 2026 | 9,080.00 | 9,080.00 | 8,570.00 | 8,630.00 | 8,630.00 | -2.98% | 50,661 |
| Jun 4, 2026 | 9,115.00 | 9,160.00 | 8,880.00 | 8,895.00 | 8,895.00 | 0.51% | 35,741 |
| Jun 3, 2026 | 8,925.00 | 8,925.00 | 8,645.00 | 8,850.00 | 8,850.00 | -1.28% | 52,353 |
| Jun 2, 2026 | 9,235.00 | 9,235.00 | 8,885.00 | 8,965.00 | 8,965.00 | -3.60% | 88,510 |
| Jun 1, 2026 | 9,025.00 | 9,355.00 | 8,840.00 | 9,300.00 | 9,300.00 | 6.59% | 258,472 |
| May 29, 2026 | 8,260.00 | 8,790.00 | 8,240.00 | 8,725.00 | 8,725.00 | 7.32% | 142,384 |
| May 28, 2026 | 8,020.00 | 8,240.00 | 7,960.00 | 8,130.00 | 8,130.00 | 1.43% | 47,564 |
| May 27, 2026 | 8,120.00 | 8,225.00 | 8,000.00 | 8,015.00 | 8,015.00 | -1.17% | 58,063 |
| May 26, 2026 | 8,200.00 | 8,225.00 | 8,075.00 | 8,110.00 | 8,110.00 | -1.70% | 52,775 |
| May 22, 2026 | 8,260.00 | 8,380.00 | 8,160.00 | 8,250.00 | 8,250.00 | 0.86% | 46,288 |
| May 21, 2026 | 8,400.00 | 8,400.00 | 8,160.00 | 8,180.00 | 8,180.00 | -4.33% | 207,832 |
| May 20, 2026 | 8,490.00 | 8,565.00 | 8,340.00 | 8,550.00 | 8,550.00 | -1.04% | 65,475 |
| May 19, 2026 | 8,835.00 | 8,965.00 | 8,535.00 | 8,640.00 | 8,640.00 | 0.06% | 95,666 |
| May 18, 2026 | 8,350.00 | 8,650.00 | 8,295.00 | 8,635.00 | 8,635.00 | 3.85% | 113,693 |
| May 15, 2026 | 8,090.00 | 8,405.00 | 8,090.00 | 8,315.00 | 8,315.00 | 4.53% | 65,707 |
| May 14, 2026 | 8,035.00 | 8,035.00 | 7,830.00 | 7,955.00 | 7,955.00 | -0.13% | 38,594 |
| May 13, 2026 | 8,020.00 | 8,020.00 | 7,820.00 | 7,965.00 | 7,965.00 | -1.06% | 51,162 |
| May 12, 2026 | 8,215.00 | 8,250.00 | 8,020.00 | 8,050.00 | 8,050.00 | -2.37% | 27,791 |