Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 4,520.00
+51.25 (1.15%)
At close: Mar 2, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4,535.00 | 4,555.00 | 4,520.00 | 4,520.00 | 4,520.00 | 1.15% | 130 |
| Feb 27, 2026 | 4,400.00 | 4,468.75 | 4,386.00 | 4,468.75 | 4,468.75 | 0.12% | 439 |
| Feb 26, 2026 | 4,494.00 | 4,500.00 | 4,460.00 | 4,463.40 | 4,463.40 | 1.21% | 114 |
| Feb 25, 2026 | 4,357.99 | 4,410.01 | 4,332.00 | 4,410.01 | 4,410.01 | 0.39% | 3,459 |
| Feb 24, 2026 | 4,381.78 | 4,400.00 | 4,364.00 | 4,393.03 | 4,393.03 | 3.22% | 364 |
| Feb 23, 2026 | 4,250.00 | 4,256.00 | 4,230.32 | 4,256.00 | 4,256.00 | -3.40% | 399 |
| Feb 20, 2026 | 4,399.00 | 4,445.00 | 4,395.00 | 4,406.01 | 4,406.01 | -1.45% | 1,532 |
| Feb 19, 2026 | 4,557.84 | 4,557.84 | 4,450.00 | 4,471.00 | 4,471.00 | -0.85% | 1,253 |
| Feb 18, 2026 | 4,470.00 | 4,509.22 | 4,470.00 | 4,509.22 | 4,509.22 | 1.33% | 258 |
| Feb 17, 2026 | 4,583.00 | 4,583.00 | 4,406.82 | 4,450.01 | 4,450.01 | -1.15% | 522 |
| Feb 13, 2026 | 4,500.00 | 4,547.00 | 4,438.12 | 4,502.00 | 4,502.00 | -0.21% | 333 |
| Feb 12, 2026 | 4,412.00 | 4,512.00 | 4,324.50 | 4,511.63 | 4,511.63 | 1.86% | 8,743 |
| Feb 11, 2026 | 4,535.00 | 4,535.00 | 4,418.00 | 4,429.27 | 4,429.27 | -2.47% | 1,379 |
| Feb 10, 2026 | 4,560.00 | 4,664.00 | 4,540.01 | 4,541.50 | 4,541.50 | -1.36% | 2,090 |
| Feb 9, 2026 | 4,560.00 | 4,621.00 | 4,560.00 | 4,604.00 | 4,604.00 | 0.45% | 284 |
| Feb 6, 2026 | 4,700.00 | 4,700.00 | 4,582.00 | 4,583.40 | 4,583.40 | -2.58% | 17,905 |
| Feb 5, 2026 | 4,815.00 | 4,815.03 | 4,693.85 | 4,705.00 | 4,705.00 | -3.03% | 3,322 |
| Feb 4, 2026 | 4,680.00 | 4,894.00 | 4,560.00 | 4,852.17 | 4,852.17 | 3.50% | 2,619 |
| Feb 3, 2026 | 5,050.00 | 5,050.00 | 4,681.00 | 4,688.15 | 4,688.15 | -7.68% | 4,317 |
| Jan 30, 2026 | 5,095.00 | 5,120.00 | 5,078.00 | 5,078.01 | 5,078.01 | 1.33% | 1,373 |
| Jan 29, 2026 | 4,980.00 | 5,015.00 | 4,900.00 | 5,011.34 | 5,011.34 | -2.82% | 1,123 |
| Jan 28, 2026 | 5,197.00 | 5,197.00 | 5,143.00 | 5,157.00 | 5,157.00 | 1.20% | 2,097 |
| Jan 27, 2026 | 5,210.00 | 5,210.00 | 5,061.00 | 5,095.98 | 5,095.98 | -3.78% | 971 |
| Jan 26, 2026 | 5,261.00 | 5,304.42 | 5,261.00 | 5,296.00 | 5,296.00 | 1.72% | 433 |
| Jan 23, 2026 | 5,291.00 | 5,300.00 | 5,203.00 | 5,206.50 | 5,206.50 | -0.26% | 9,759 |
| Jan 22, 2026 | 5,230.00 | 5,265.00 | 5,209.00 | 5,220.00 | 5,220.00 | 1.38% | 739 |
| Jan 21, 2026 | 5,115.00 | 5,150.00 | 5,040.00 | 5,149.05 | 5,149.05 | 0.76% | 12,237 |
| Jan 20, 2026 | 5,350.00 | 5,350.00 | 5,091.54 | 5,110.44 | 5,110.44 | -4.48% | 2,319 |
| 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 |