Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 6,643.51
+39.51 (0.60%)
At close: Aug 29, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,600.00 | 6,647.52 | 6,600.00 | 6,643.51 | - | 0.60% | 150 |
| Aug 28, 2025 | 6,630.02 | 6,635.00 | 6,514.00 | 6,604.00 | - | -1.24% | 705 |
| Aug 27, 2025 | 6,700.00 | 6,800.00 | 6,686.99 | 6,686.99 | - | 0.51% | 125 |
| Aug 26, 2025 | 6,626.56 | 6,680.00 | 6,620.00 | 6,653.00 | - | -2.09% | 294 |
| Aug 25, 2025 | 6,760.00 | 6,795.00 | 6,760.00 | 6,795.00 | - | 0.97% | 2,076 |
| Aug 22, 2025 | 6,683.00 | 6,739.99 | 6,665.00 | 6,729.85 | - | 2.00% | 4,664 |
| Aug 21, 2025 | 6,650.00 | 6,650.00 | 6,598.00 | 6,598.00 | - | -0.78% | 39 |
| Aug 20, 2025 | 6,684.00 | 6,684.00 | 6,640.85 | 6,650.00 | - | -2.11% | 145 |
| Aug 19, 2025 | 6,705.00 | 6,848.00 | 6,705.00 | 6,793.05 | - | 1.32% | 495 |
| Aug 18, 2025 | 6,700.00 | 6,720.00 | 6,680.00 | 6,704.58 | - | 0.32% | 559 |
| Aug 15, 2025 | 6,550.00 | 6,689.00 | 6,550.00 | 6,683.00 | - | 2.03% | 871 |
| Aug 14, 2025 | 6,570.00 | 6,585.00 | 6,539.14 | 6,550.00 | - | 0.02% | 1,223 |
| Aug 13, 2025 | 6,330.00 | 6,549.99 | 6,330.00 | 6,549.00 | - | 4.28% | 1,296 |
| Aug 12, 2025 | 6,230.00 | 6,291.00 | 6,160.00 | 6,280.18 | - | 1.10% | 1,802 |
| Aug 11, 2025 | 6,305.00 | 6,370.00 | 6,210.00 | 6,211.62 | - | -2.79% | 1,665 |
| Aug 8, 2025 | 6,292.00 | 6,389.99 | 6,265.00 | 6,389.99 | - | 1.70% | 332 |
| Aug 7, 2025 | 6,418.00 | 6,466.00 | 6,200.00 | 6,283.00 | - | -2.16% | 932 |
| Aug 6, 2025 | 6,334.00 | 6,425.00 | 6,320.00 | 6,421.83 | - | 1.15% | 1,465 |
| Aug 5, 2025 | 6,394.57 | 6,413.03 | 6,347.00 | 6,348.58 | - | -0.92% | 3,885 |
| Aug 4, 2025 | 6,546.00 | 6,600.00 | 6,400.00 | 6,407.64 | - | -2.73% | 10,995 |
| Aug 1, 2025 | 6,664.00 | 6,680.01 | 6,585.00 | 6,587.32 | - | -2.44% | 411 |
| Jul 31, 2025 | 6,870.90 | 6,870.90 | 6,690.00 | 6,752.00 | - | -3.54% | 943 |
| Jul 30, 2025 | 6,930.01 | 6,999.99 | 6,875.00 | 6,999.99 | - | 0.31% | 5,134 |
| Jul 29, 2025 | 7,000.00 | 7,045.00 | 6,978.57 | 6,978.57 | - | 0.77% | 9,067 |
| Jul 28, 2025 | 6,900.00 | 6,935.00 | 6,900.00 | 6,924.97 | - | 0.65% | 841 |
| Jul 25, 2025 | 6,910.00 | 6,914.00 | 6,880.00 | 6,880.44 | - | -0.17% | 2,409 |
| Jul 24, 2025 | 6,905.00 | 6,990.00 | 6,875.59 | 6,892.49 | - | -0.09% | 9,076 |
| Jul 23, 2025 | 6,929.01 | 6,931.20 | 6,894.49 | 6,898.38 | - | -0.44% | 794 |
| Jul 22, 2025 | 6,940.00 | 6,975.00 | 6,929.00 | 6,929.00 | - | 1.07% | 348 |
| Jul 21, 2025 | 6,865.11 | 6,865.11 | 6,800.00 | 6,855.91 | - | -0.35% | 307 |
| Jul 18, 2025 | 6,880.00 | 6,880.01 | 6,830.00 | 6,879.99 | - | 0.14% | 171 |
| Jul 17, 2025 | 6,850.00 | 6,884.00 | 6,850.00 | 6,870.43 | - | 1.35% | 446 |
| Jul 16, 2025 | 6,824.30 | 6,824.30 | 6,729.99 | 6,779.00 | - | -1.33% | 218 |
| Jul 15, 2025 | 6,870.00 | 6,900.00 | 6,851.00 | 6,870.52 | - | -0.07% | 729 |
| Jul 14, 2025 | 6,855.00 | 6,899.99 | 6,854.00 | 6,875.58 | - | 1.64% | 497 |
| Jul 11, 2025 | 6,915.00 | 6,915.00 | 6,763.19 | 6,764.40 | - | -2.17% | 616 |
| Jul 10, 2025 | 6,840.00 | 6,969.99 | 6,800.00 | 6,914.53 | - | -0.94% | 686 |
| Jul 9, 2025 | 7,017.50 | 7,017.50 | 6,910.00 | 6,980.00 | - | -1.80% | 1,425 |
| Jul 8, 2025 | 7,096.00 | 7,222.00 | 7,090.00 | 7,108.13 | - | 0.72% | 1,777 |
| Jul 7, 2025 | 7,149.00 | 7,149.00 | 7,020.00 | 7,057.50 | - | -1.29% | 314 |
| Jul 4, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | - | - |
| Jul 3, 2025 | 7,095.00 | 7,150.00 | 7,087.00 | 7,150.00 | - | 0.82% | 226 |
| Jul 2, 2025 | 7,243.00 | 7,243.00 | 7,000.00 | 7,091.54 | - | -3.46% | 1,952 |
| Jul 1, 2025 | 7,222.84 | 7,369.99 | 7,222.84 | 7,345.55 | - | 1.53% | 510 |
| Jun 30, 2025 | 7,336.00 | 7,350.00 | 7,234.77 | 7,235.00 | - | -0.58% | 1,899 |
| Jun 27, 2025 | 7,273.00 | 7,331.00 | 7,273.00 | 7,277.43 | - | 0.24% | 884 |
| Jun 26, 2025 | 7,250.00 | 7,300.00 | 7,250.00 | 7,260.00 | - | -0.95% | 1,327 |
| Jun 25, 2025 | 7,238.30 | 7,340.00 | 7,238.30 | 7,330.00 | - | 1.04% | 808 |
| Jun 24, 2025 | 7,300.00 | 7,300.00 | 7,215.00 | 7,254.76 | - | -1.82% | 2,362 |
| Jun 23, 2025 | 7,185.00 | 7,388.99 | 7,185.00 | 7,388.99 | - | 2.67% | 2,180 |