Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 4,670.24
+133.25 (2.94%)
At close: Aug 10, 2026
BMV:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,568.57 | 4,680.00 | 4,567.01 | 4,670.24 | 4,670.24 | 2.94% | 2,471 |
| Aug 7, 2026 | 4,448.01 | 4,625.00 | 4,441.01 | 4,536.99 | 4,536.99 | 2.05% | 852 |
| Aug 6, 2026 | 4,330.00 | 4,446.00 | 4,330.00 | 4,446.00 | 4,446.00 | -0.40% | 642 |
| Aug 5, 2026 | 4,445.00 | 4,464.00 | 4,422.00 | 4,464.00 | 4,464.00 | 0.36% | 299 |
| Aug 4, 2026 | 4,312.00 | 4,448.00 | 4,300.00 | 4,448.00 | 4,448.00 | 1.53% | 1,922 |
| Aug 3, 2026 | 4,480.00 | 4,480.00 | 4,364.00 | 4,380.99 | 4,380.99 | 1.30% | 909 |
| Jul 31, 2026 | 4,250.00 | 4,330.00 | 4,250.00 | 4,324.89 | 4,324.89 | 0.81% | 215 |
| Jul 30, 2026 | 4,313.00 | 4,320.00 | 4,200.01 | 4,290.00 | 4,290.00 | -6.74% | 8,096 |
| Jul 29, 2026 | 4,510.00 | 4,641.00 | 4,510.00 | 4,600.00 | 4,600.00 | 6.38% | 9,751 |
| Jul 28, 2026 | 4,259.99 | 4,422.24 | 4,259.99 | 4,324.00 | 4,324.00 | 2.78% | 1,084 |
| Jul 27, 2026 | 4,000.00 | 4,220.00 | 4,000.00 | 4,207.00 | 4,207.00 | 6.94% | 1,631 |
| Jul 24, 2026 | 3,855.00 | 3,938.22 | 3,855.00 | 3,934.11 | 3,934.11 | 6.33% | 696 |
| Jul 23, 2026 | 3,785.00 | 3,813.41 | 3,700.00 | 3,700.00 | 3,700.00 | -2.76% | 10,339 |
| Jul 22, 2026 | 3,891.73 | 3,900.01 | 3,805.00 | 3,805.00 | 3,805.00 | -3.55% | 330 |
| Jul 21, 2026 | 3,999.99 | 4,014.00 | 3,945.00 | 3,945.00 | 3,945.00 | -3.31% | 334 |
| Jul 20, 2026 | 4,034.00 | 4,162.49 | 3,974.18 | 4,080.22 | 4,080.22 | -1.92% | 733 |
| Jul 17, 2026 | 4,069.00 | 4,210.00 | 4,034.41 | 4,160.01 | 4,160.01 | 1.71% | 651 |
| Jul 16, 2026 | 3,905.00 | 4,094.99 | 3,905.00 | 4,089.99 | 4,089.99 | 4.87% | 2,181 |
| Jul 15, 2026 | 3,977.58 | 4,010.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1.48% | 866 |
| Jul 14, 2026 | 3,857.92 | 3,899.99 | 3,840.00 | 3,843.00 | 3,843.00 | -4.28% | 1,405 |
| Jul 13, 2026 | 4,011.99 | 4,052.00 | 4,011.99 | 4,015.02 | 4,015.02 | 2.88% | 1,711 |
| Jul 10, 2026 | 3,995.00 | 3,995.00 | 3,900.00 | 3,902.71 | 3,902.71 | 0.07% | 384 |
| Jul 9, 2026 | 3,853.29 | 3,900.00 | 3,750.33 | 3,900.00 | 3,900.00 | 0.44% | 253 |
| Jul 8, 2026 | 3,842.00 | 3,886.00 | 3,842.00 | 3,883.00 | 3,883.00 | -1.24% | 673 |
| Jul 7, 2026 | 3,880.00 | 4,020.00 | 3,880.00 | 3,931.88 | 3,931.88 | 3.73% | 2,037 |
| Jul 6, 2026 | 3,755.00 | 3,816.00 | 3,735.00 | 3,790.57 | 3,790.57 | -1.24% | 1,501 |
| Jul 3, 2026 | 3,837.00 | 3,838.00 | 3,837.00 | 3,838.00 | 3,838.00 | -0.10% | 38 |
| Jul 2, 2026 | 3,708.26 | 3,867.90 | 3,708.26 | 3,842.00 | 3,842.00 | 3.75% | 1,546 |
| Jul 1, 2026 | 3,679.99 | 3,739.00 | 3,678.50 | 3,703.00 | 3,703.00 | 5.17% | 254 |
| Jun 30, 2026 | 3,600.00 | 3,600.00 | 3,517.83 | 3,521.01 | 3,521.01 | -2.07% | 243 |
| Jun 29, 2026 | 3,592.60 | 3,606.14 | 3,583.30 | 3,595.44 | 3,595.44 | 1.34% | 328 |
| Jun 26, 2026 | 3,500.00 | 3,548.00 | 3,490.00 | 3,548.00 | 3,548.00 | 4.05% | 1,092 |
| Jun 25, 2026 | 3,402.00 | 3,465.27 | 3,402.00 | 3,410.00 | 3,410.00 | -1.87% | 661 |
| Jun 24, 2026 | 3,514.00 | 3,514.00 | 3,470.01 | 3,475.01 | 3,475.01 | 0.21% | 300 |
| Jun 23, 2026 | 3,472.00 | 3,500.35 | 3,432.00 | 3,467.59 | 3,467.59 | 3.98% | 1,858 |
| Jun 22, 2026 | 3,377.00 | 3,420.00 | 3,325.00 | 3,335.00 | 3,335.00 | -3.61% | 1,410 |
| Jun 19, 2026 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2.13% | 36 |
| Jun 18, 2026 | 3,340.00 | 3,415.75 | 3,340.00 | 3,388.00 | 3,388.00 | -0.73% | 1,424 |
| Jun 17, 2026 | 3,550.00 | 3,550.00 | 3,400.02 | 3,412.82 | 3,412.82 | -4.40% | 1,347 |
| Jun 16, 2026 | 3,540.00 | 3,619.32 | 3,526.00 | 3,569.92 | 3,569.92 | 0.45% | 1,054 |
| Jun 15, 2026 | 3,600.00 | 3,620.00 | 3,546.22 | 3,554.00 | 3,554.00 | 0.78% | 736 |
| Jun 12, 2026 | 3,549.98 | 3,549.98 | 3,400.01 | 3,526.41 | 3,526.41 | -6.83% | 5,182 |
| Jun 11, 2026 | 3,954.85 | 3,993.00 | 3,771.01 | 3,784.72 | 3,784.72 | -6.96% | 2,158 |
| Jun 10, 2026 | 4,124.00 | 4,136.70 | 4,057.04 | 4,067.96 | 4,067.96 | -2.00% | 1,392 |
| Jun 9, 2026 | 4,282.00 | 4,282.00 | 4,075.00 | 4,151.01 | 4,151.01 | -3.25% | 2,951 |
| Jun 8, 2026 | 4,305.00 | 4,325.00 | 4,265.00 | 4,290.65 | 4,290.65 | -2.37% | 1,812 |
| Jun 5, 2026 | 4,460.00 | 4,460.00 | 4,395.00 | 4,395.00 | 4,395.00 | -2.24% | 583 |
| Jun 4, 2026 | 4,506.00 | 4,591.00 | 4,470.00 | 4,495.50 | 4,495.50 | 1.14% | 161 |
| Jun 3, 2026 | 4,400.00 | 4,453.00 | 4,396.00 | 4,445.00 | 4,445.00 | -1.85% | 834 |
| Jun 2, 2026 | 4,671.00 | 4,695.00 | 4,495.00 | 4,528.59 | 4,528.59 | -4.86% | 5,739 |