Skip to main content
logo
Adobe Inc. (BMV:ADBE)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,318.00
-40.00 (-0.63%)
At close: Dec 31, 2025

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20256,328.756,332.006,308.006,318.006,318.00-0.63%55
Dec 30, 20256,300.006,358.006,300.006,358.006,358.000.30%114
Dec 29, 20256,340.006,357.006,325.006,339.006,339.000.51%433
Dec 26, 20256,340.006,340.006,306.636,306.876,306.87-0.52%1,153
Dec 24, 20256,290.006,340.016,290.006,340.016,340.010.83%32
Dec 23, 20256,450.006,450.006,288.006,288.006,288.00-2.08%942
Dec 22, 20256,440.006,460.006,415.006,421.576,421.570.35%303
Dec 19, 20256,413.006,413.006,370.006,399.156,399.15-0.22%412
Dec 18, 20256,347.006,413.196,347.006,413.196,413.190.32%585
Dec 17, 20256,305.006,400.006,305.006,393.006,393.002.50%1,108
Dec 16, 20256,300.006,337.656,200.016,236.906,236.90-0.89%1,727
Dec 15, 20256,320.006,320.006,262.006,292.836,292.83-0.39%920
Dec 11, 20256,247.006,403.006,247.006,317.246,317.240.83%1,120
Dec 10, 20256,280.006,305.006,213.006,265.456,265.45-0.23%629
Dec 9, 20256,245.706,315.896,245.706,280.006,280.001.50%1,467
Dec 8, 20256,320.006,320.006,183.006,186.966,186.96-1.99%3,335
Dec 5, 20256,091.806,339.986,091.806,312.576,312.575.34%1,955
Dec 4, 20256,000.006,000.005,930.025,992.485,992.480.36%336
Dec 3, 20255,885.005,971.005,885.005,971.005,971.001.38%227
Dec 2, 20255,836.005,946.005,836.005,890.015,890.01-0.17%1,775
Dec 1, 20255,896.405,955.205,896.405,900.005,900.000.32%1,033
Nov 28, 20255,836.005,881.005,836.005,881.005,881.000.94%440
Nov 26, 20255,879.005,881.005,810.035,826.005,826.00-0.95%10,983
Nov 25, 20255,850.005,881.735,827.905,881.735,881.73-0.67%403
Nov 24, 20255,970.005,970.005,921.225,921.225,921.22-1.31%82
Nov 21, 20255,850.006,000.005,840.006,000.006,000.004.19%808
Nov 20, 20255,890.005,890.005,750.005,758.755,758.75-1.48%666
Nov 19, 20255,939.605,939.605,806.005,845.525,845.52-1.79%1,046
Nov 18, 20255,980.005,980.015,898.335,952.015,952.01-1.94%274
Nov 14, 20256,080.006,083.506,000.016,070.006,070.00-0.49%204
Nov 13, 20256,120.006,125.006,099.916,099.916,099.91-1.32%334
Nov 12, 20256,180.006,187.006,120.016,181.546,181.540.51%163
Nov 11, 20256,120.006,149.996,090.006,149.996,149.992.30%56
Nov 10, 20256,015.006,015.005,992.186,012.006,012.000.20%120
Nov 7, 20256,078.006,078.005,979.006,000.006,000.00-1.61%548
Nov 6, 20256,209.996,209.996,040.036,098.236,098.23-1.69%275
Nov 5, 20256,200.006,210.006,190.006,203.006,203.00-0.93%322
Nov 4, 20256,293.006,312.006,220.006,261.006,261.000.47%204
Nov 3, 20256,180.006,249.006,170.006,231.736,231.73-1.86%1,215
Oct 31, 20256,284.006,349.996,268.006,349.996,349.990.89%821
Oct 30, 20256,320.006,390.006,180.006,294.046,294.040.70%10,312
Oct 29, 20256,451.006,451.006,237.006,250.006,250.00-5.59%1,285
Oct 28, 20256,597.006,690.006,597.006,620.016,620.010.87%706
Oct 27, 20256,545.646,569.006,510.006,562.886,562.880.50%652
Oct 24, 20256,510.006,530.046,510.006,530.046,530.040.71%66
Oct 23, 20256,479.826,490.096,415.006,484.206,484.200.07%112
Oct 22, 20256,580.006,610.006,479.826,479.836,479.83-1.53%233
Oct 21, 20256,375.006,600.006,375.006,580.736,580.734.04%3,080
Oct 20, 20256,254.996,325.306,254.906,325.266,325.263.17%6,068
Oct 17, 20256,075.006,160.006,075.006,130.896,130.891.12%796