Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 6,255.00
-96.80 (-1.52%)
At close: Oct 10, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,400.00 | 6,400.00 | 6,255.00 | 6,255.00 | 6,255.00 | -1.52% | 866 |
| Oct 9, 2025 | 6,400.00 | 6,410.00 | 6,344.00 | 6,351.80 | 6,351.80 | -0.79% | 164 |
| Oct 8, 2025 | 6,400.01 | 6,495.00 | 6,387.00 | 6,402.57 | 6,402.57 | 0.04% | 368 |
| Oct 7, 2025 | 6,469.00 | 6,469.00 | 6,350.00 | 6,400.00 | 6,400.00 | -0.38% | 1,307 |
| Oct 6, 2025 | 6,410.00 | 6,553.00 | 6,345.00 | 6,424.52 | 6,424.52 | 0.38% | 543 |
| Oct 3, 2025 | 6,478.00 | 6,478.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.93% | 934 |
| Oct 2, 2025 | 6,315.00 | 6,470.00 | 6,315.00 | 6,460.00 | 6,460.00 | 2.30% | 11,214 |
| Oct 1, 2025 | 6,360.00 | 6,425.00 | 6,249.09 | 6,315.00 | 6,315.00 | -1.70% | 871 |
| Sep 30, 2025 | 6,625.66 | 6,625.66 | 6,400.01 | 6,424.00 | 6,424.00 | -3.04% | 2,504 |
| Sep 29, 2025 | 6,610.00 | 6,640.00 | 6,600.00 | 6,625.66 | 6,625.66 | 0.48% | 323 |
| Sep 26, 2025 | 6,542.23 | 6,594.00 | 6,542.23 | 6,594.00 | 6,594.00 | 0.63% | 806 |
| Sep 25, 2025 | 6,507.00 | 6,560.00 | 6,507.00 | 6,552.67 | 6,552.67 | 0.78% | 459 |
| Sep 24, 2025 | 6,590.01 | 6,590.01 | 6,420.00 | 6,502.21 | 6,502.21 | -2.22% | 2,481 |
| Sep 23, 2025 | 6,695.00 | 6,746.35 | 6,640.00 | 6,650.00 | 6,650.00 | -0.63% | 1,732 |
| Sep 22, 2025 | 6,744.00 | 6,744.00 | 6,653.00 | 6,692.00 | 6,692.00 | -0.23% | 1,470 |
| Sep 19, 2025 | 6,800.00 | 6,800.00 | 6,690.01 | 6,707.63 | 6,707.63 | -0.50% | 10,263 |
| Sep 18, 2025 | 6,735.00 | 6,789.50 | 6,720.00 | 6,741.37 | 6,741.37 | 1.63% | 1,794 |
| Sep 17, 2025 | 6,524.99 | 6,697.68 | 6,524.99 | 6,633.35 | 6,633.35 | 4.13% | 3,307 |
| Sep 15, 2025 | 6,500.00 | 6,500.00 | 6,345.00 | 6,370.00 | 6,370.00 | -1.24% | 449 |
| Sep 12, 2025 | 6,680.00 | 6,680.00 | 6,360.00 | 6,450.18 | 6,450.18 | -0.52% | 2,971 |
| Sep 11, 2025 | 6,518.01 | 6,582.00 | 6,445.00 | 6,483.94 | 6,483.94 | -0.20% | 2,420 |
| Sep 10, 2025 | 6,649.99 | 6,650.00 | 6,483.85 | 6,496.90 | 6,496.90 | -1.34% | 1,035 |
| Sep 9, 2025 | 6,685.00 | 6,685.00 | 6,584.99 | 6,585.00 | 6,585.00 | -1.41% | 430 |
| Sep 8, 2025 | 6,446.00 | 6,680.00 | 6,446.00 | 6,679.05 | 6,679.05 | 2.31% | 420 |
| Sep 5, 2025 | 6,488.00 | 6,528.29 | 6,462.00 | 6,528.29 | 6,528.29 | 1.59% | 820 |
| Sep 4, 2025 | 6,615.00 | 6,615.00 | 6,264.77 | 6,426.00 | 6,426.00 | -0.72% | 819 |
| Sep 3, 2025 | 6,500.00 | 6,570.00 | 6,450.00 | 6,472.67 | 6,472.67 | 0.82% | 382 |
| Sep 2, 2025 | 6,500.00 | 6,500.00 | 6,420.06 | 6,420.06 | 6,420.06 | -3.36% | 124 |
| Aug 29, 2025 | 6,600.00 | 6,647.52 | 6,600.00 | 6,643.51 | 6,643.51 | 0.60% | 150 |
| Aug 28, 2025 | 6,630.02 | 6,635.00 | 6,514.00 | 6,604.00 | 6,604.00 | -1.24% | 706 |
| Aug 27, 2025 | 6,700.00 | 6,800.00 | 6,686.99 | 6,686.99 | 6,686.99 | 0.51% | 130 |
| Aug 26, 2025 | 6,626.56 | 6,680.00 | 6,620.00 | 6,653.00 | 6,653.00 | -2.09% | 309 |
| Aug 25, 2025 | 6,760.00 | 6,795.00 | 6,760.00 | 6,795.00 | 6,795.00 | 0.97% | 2,079 |
| Aug 22, 2025 | 6,683.00 | 6,739.99 | 6,665.00 | 6,729.85 | 6,729.85 | 2.00% | 4,664 |
| Aug 21, 2025 | 6,650.00 | 6,650.00 | 6,598.00 | 6,598.00 | 6,598.00 | -0.78% | 48 |
| Aug 20, 2025 | 6,684.00 | 6,684.00 | 6,640.85 | 6,650.00 | 6,650.00 | -2.11% | 157 |
| Aug 19, 2025 | 6,705.00 | 6,848.00 | 6,705.00 | 6,793.05 | 6,793.05 | 1.32% | 496 |
| Aug 18, 2025 | 6,700.00 | 6,720.00 | 6,680.00 | 6,704.58 | 6,704.58 | 0.32% | 591 |
| Aug 15, 2025 | 6,550.00 | 6,689.00 | 6,550.00 | 6,683.00 | 6,683.00 | 2.03% | 878 |
| Aug 14, 2025 | 6,570.00 | 6,585.00 | 6,539.14 | 6,550.00 | 6,550.00 | 0.02% | 1,223 |
| Aug 13, 2025 | 6,330.00 | 6,549.99 | 6,330.00 | 6,549.00 | 6,549.00 | 4.28% | 1,302 |
| Aug 12, 2025 | 6,230.00 | 6,291.00 | 6,160.00 | 6,280.18 | 6,280.18 | 1.10% | 1,804 |
| Aug 11, 2025 | 6,305.00 | 6,370.00 | 6,210.00 | 6,211.62 | 6,211.62 | -2.79% | 1,672 |
| Aug 8, 2025 | 6,292.00 | 6,389.99 | 6,265.00 | 6,389.99 | 6,389.99 | 1.70% | 333 |
| Aug 7, 2025 | 6,418.00 | 6,466.00 | 6,200.00 | 6,283.00 | 6,283.00 | -2.16% | 934 |
| Aug 6, 2025 | 6,334.00 | 6,425.00 | 6,320.00 | 6,421.83 | 6,421.83 | 1.15% | 1,473 |
| Aug 5, 2025 | 6,394.57 | 6,413.03 | 6,347.00 | 6,348.58 | 6,348.58 | -0.92% | 3,889 |
| Aug 4, 2025 | 6,546.00 | 6,600.00 | 6,400.00 | 6,407.64 | 6,407.64 | -2.73% | 10,947 |
| Aug 1, 2025 | 6,664.00 | 6,680.01 | 6,585.00 | 6,587.32 | 6,587.32 | -2.44% | 417 |
| Jul 31, 2025 | 6,870.90 | 6,870.90 | 6,690.00 | 6,752.00 | 6,752.00 | -3.54% | 945 |