Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 5,134.00
-216.00 (-4.04%)
At close: Jan 20, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5,241.59 | 5,350.00 | 5,241.59 | 5,350.00 | 5,350.00 | 2.35% | 71 |
| Jan 16, 2026 | 5,360.00 | 5,360.00 | 5,225.00 | 5,227.00 | 5,227.00 | -2.46% | 1,325 |
| Jan 15, 2026 | 5,400.00 | 5,400.00 | 5,334.50 | 5,359.00 | 5,359.00 | -1.26% | 1,966 |
| Jan 14, 2026 | 5,500.00 | 5,503.75 | 5,398.70 | 5,427.20 | 5,427.20 | -1.86% | 13,538 |
| Jan 13, 2026 | 5,765.00 | 5,765.00 | 5,500.00 | 5,529.79 | 5,529.79 | -6.12% | 13,012 |
| Jan 12, 2026 | 5,950.00 | 5,950.00 | 5,821.50 | 5,890.00 | 5,890.00 | -1.96% | 728 |
| Jan 9, 2026 | 5,980.00 | 6,010.00 | 5,928.00 | 6,008.01 | 6,008.01 | -1.71% | 2,044 |
| Jan 8, 2026 | 6,065.00 | 6,167.00 | 6,065.00 | 6,112.60 | 6,112.60 | 0.51% | 2,259 |
| Jan 7, 2026 | 6,089.00 | 6,145.00 | 6,035.00 | 6,081.56 | 6,081.56 | 0.88% | 948 |
| Jan 6, 2026 | 6,026.00 | 6,100.00 | 5,987.38 | 6,028.61 | 6,028.61 | 1.30% | 10,151 |
| Jan 5, 2026 | 5,935.00 | 5,980.00 | 5,872.00 | 5,951.00 | 5,951.00 | -0.82% | 766 |
| Jan 2, 2026 | 6,150.00 | 6,150.00 | 5,936.20 | 6,000.01 | 6,000.01 | -5.03% | 1,158 |
| Dec 31, 2025 | 6,328.75 | 6,332.00 | 6,308.00 | 6,318.00 | 6,318.00 | -0.63% | 55 |
| Dec 30, 2025 | 6,300.00 | 6,358.00 | 6,300.00 | 6,358.00 | 6,358.00 | 0.30% | 114 |
| Dec 29, 2025 | 6,340.00 | 6,357.00 | 6,325.00 | 6,339.00 | 6,339.00 | 0.51% | 433 |
| Dec 26, 2025 | 6,340.00 | 6,340.00 | 6,306.63 | 6,306.87 | 6,306.87 | -0.52% | 1,153 |
| Dec 24, 2025 | 6,290.00 | 6,340.01 | 6,290.00 | 6,340.01 | 6,340.01 | 0.83% | 32 |
| Dec 23, 2025 | 6,450.00 | 6,450.00 | 6,288.00 | 6,288.00 | 6,288.00 | -2.08% | 942 |
| Dec 22, 2025 | 6,440.00 | 6,460.00 | 6,415.00 | 6,421.57 | 6,421.57 | 0.35% | 303 |
| Dec 19, 2025 | 6,413.00 | 6,413.00 | 6,370.00 | 6,399.15 | 6,399.15 | -0.22% | 412 |
| Dec 18, 2025 | 6,347.00 | 6,413.19 | 6,347.00 | 6,413.19 | 6,413.19 | 0.32% | 585 |
| Dec 17, 2025 | 6,305.00 | 6,400.00 | 6,305.00 | 6,393.00 | 6,393.00 | 2.50% | 1,108 |
| Dec 16, 2025 | 6,300.00 | 6,337.65 | 6,200.01 | 6,236.90 | 6,236.90 | -0.89% | 1,727 |
| Dec 15, 2025 | 6,320.00 | 6,320.00 | 6,262.00 | 6,292.83 | 6,292.83 | -0.39% | 920 |
| Dec 11, 2025 | 6,247.00 | 6,403.00 | 6,247.00 | 6,317.24 | 6,317.24 | 0.83% | 1,120 |
| Dec 10, 2025 | 6,280.00 | 6,305.00 | 6,213.00 | 6,265.45 | 6,265.45 | -0.23% | 629 |
| Dec 9, 2025 | 6,245.70 | 6,315.89 | 6,245.70 | 6,280.00 | 6,280.00 | 1.50% | 1,467 |
| Dec 8, 2025 | 6,320.00 | 6,320.00 | 6,183.00 | 6,186.96 | 6,186.96 | -1.99% | 3,335 |
| Dec 5, 2025 | 6,091.80 | 6,339.98 | 6,091.80 | 6,312.57 | 6,312.57 | 5.34% | 1,955 |
| Dec 4, 2025 | 6,000.00 | 6,000.00 | 5,930.02 | 5,992.48 | 5,992.48 | 0.36% | 336 |
| Dec 3, 2025 | 5,885.00 | 5,971.00 | 5,885.00 | 5,971.00 | 5,971.00 | 1.38% | 227 |
| Dec 2, 2025 | 5,836.00 | 5,946.00 | 5,836.00 | 5,890.01 | 5,890.01 | -0.17% | 1,775 |
| Dec 1, 2025 | 5,896.40 | 5,955.20 | 5,896.40 | 5,900.00 | 5,900.00 | 0.32% | 1,033 |
| Nov 28, 2025 | 5,836.00 | 5,881.00 | 5,836.00 | 5,881.00 | 5,881.00 | 0.94% | 440 |
| Nov 26, 2025 | 5,879.00 | 5,881.00 | 5,810.03 | 5,826.00 | 5,826.00 | -0.95% | 10,983 |
| Nov 25, 2025 | 5,850.00 | 5,881.73 | 5,827.90 | 5,881.73 | 5,881.73 | -0.67% | 403 |
| Nov 24, 2025 | 5,970.00 | 5,970.00 | 5,921.22 | 5,921.22 | 5,921.22 | -1.31% | 82 |
| Nov 21, 2025 | 5,850.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 4.19% | 808 |
| Nov 20, 2025 | 5,890.00 | 5,890.00 | 5,750.00 | 5,758.75 | 5,758.75 | -1.48% | 666 |
| Nov 19, 2025 | 5,939.60 | 5,939.60 | 5,806.00 | 5,845.52 | 5,845.52 | -1.79% | 1,046 |
| Nov 18, 2025 | 5,980.00 | 5,980.01 | 5,898.33 | 5,952.01 | 5,952.01 | -1.94% | 274 |
| Nov 14, 2025 | 6,080.00 | 6,083.50 | 6,000.01 | 6,070.00 | 6,070.00 | -0.49% | 204 |
| Nov 13, 2025 | 6,120.00 | 6,125.00 | 6,099.91 | 6,099.91 | 6,099.91 | -1.32% | 334 |
| Nov 12, 2025 | 6,180.00 | 6,187.00 | 6,120.01 | 6,181.54 | 6,181.54 | 0.51% | 163 |
| Nov 11, 2025 | 6,120.00 | 6,149.99 | 6,090.00 | 6,149.99 | 6,149.99 | 2.30% | 56 |
| Nov 10, 2025 | 6,015.00 | 6,015.00 | 5,992.18 | 6,012.00 | 6,012.00 | 0.20% | 120 |
| Nov 7, 2025 | 6,078.00 | 6,078.00 | 5,979.00 | 6,000.00 | 6,000.00 | -1.61% | 548 |
| Nov 6, 2025 | 6,209.99 | 6,209.99 | 6,040.03 | 6,098.23 | 6,098.23 | -1.69% | 275 |
| Nov 5, 2025 | 6,200.00 | 6,210.00 | 6,190.00 | 6,203.00 | 6,203.00 | -0.93% | 322 |
| Nov 4, 2025 | 6,293.00 | 6,312.00 | 6,220.00 | 6,261.00 | 6,261.00 | 0.47% | 204 |