Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 4,225.00
+53.92 (1.29%)
At close: Apr 28, 2026
BMV:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,198.98 | 4,262.00 | 4,198.98 | 4,225.00 | 4,225.00 | 1.29% | 3,234 |
| Apr 27, 2026 | 4,171.00 | 4,220.00 | 4,170.00 | 4,171.08 | 4,171.08 | -2.11% | 21,259 |
| Apr 24, 2026 | 4,170.00 | 4,269.38 | 4,170.00 | 4,260.89 | 4,260.89 | 2.52% | 13,466 |
| Apr 23, 2026 | 4,190.00 | 4,190.00 | 4,066.60 | 4,156.26 | 4,156.26 | -6.39% | 13,415 |
| Apr 22, 2026 | 4,420.00 | 4,455.00 | 4,390.00 | 4,439.99 | 4,439.99 | 3.32% | 13,686 |
| Apr 21, 2026 | 4,336.00 | 4,349.00 | 4,289.10 | 4,297.35 | 4,297.35 | -0.04% | 10,419 |
| Apr 20, 2026 | 4,283.00 | 4,360.00 | 4,282.99 | 4,298.90 | 4,298.90 | 1.45% | 1,951 |
| Apr 17, 2026 | 4,300.00 | 4,314.20 | 4,215.00 | 4,237.53 | 4,237.53 | -1.19% | 1,486 |
| Apr 16, 2026 | 4,355.00 | 4,355.00 | 4,268.00 | 4,288.49 | 4,288.49 | 1.64% | 4,893 |
| Apr 15, 2026 | 4,130.00 | 4,235.58 | 4,130.00 | 4,219.48 | 4,219.48 | 3.66% | 1,787 |
| Apr 14, 2026 | 4,150.84 | 4,165.00 | 4,050.00 | 4,070.59 | 4,070.59 | -1.75% | 2,977 |
| Apr 13, 2026 | 4,000.99 | 4,143.00 | 4,000.00 | 4,143.00 | 4,143.00 | 6.34% | 474 |
| Apr 10, 2026 | 3,974.60 | 3,974.60 | 3,886.80 | 3,896.08 | 3,896.08 | -1.98% | 548 |
| Apr 9, 2026 | 4,100.00 | 4,100.00 | 3,957.00 | 3,974.60 | 3,974.60 | -4.91% | 1,213 |
| Apr 8, 2026 | 4,260.00 | 4,261.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.28% | 2,552 |
| Apr 7, 2026 | 4,320.00 | 4,320.00 | 4,225.02 | 4,234.39 | 4,234.39 | -2.55% | 124 |
| Apr 6, 2026 | 4,337.00 | 4,346.20 | 4,331.58 | 4,345.00 | 4,345.00 | 1.05% | 176 |
| Apr 1, 2026 | 4,295.00 | 4,325.00 | 4,281.00 | 4,300.00 | 4,300.00 | -1.38% | 1,827 |
| Mar 31, 2026 | 4,380.00 | 4,380.00 | 4,350.00 | 4,360.00 | 4,360.00 | -0.21% | 653 |
| Mar 30, 2026 | 4,330.00 | 4,389.00 | 4,330.00 | 4,369.13 | 4,369.13 | 2.56% | 1,161 |
| Mar 27, 2026 | 4,270.00 | 4,270.00 | 4,230.00 | 4,260.00 | 4,260.00 | -1.25% | 310 |
| Mar 26, 2026 | 4,304.98 | 4,315.00 | 4,274.00 | 4,313.71 | 4,313.71 | 2.18% | 677 |
| Mar 25, 2026 | 4,284.00 | 4,284.00 | 4,180.00 | 4,221.77 | 4,221.77 | -0.83% | 735 |
| Mar 24, 2026 | 4,320.00 | 4,320.00 | 4,235.02 | 4,257.29 | 4,257.29 | -3.16% | 1,999 |
| Mar 23, 2026 | 4,402.01 | 4,430.00 | 4,396.00 | 4,396.00 | 4,396.00 | -0.85% | 460 |
| Mar 20, 2026 | 4,349.00 | 4,455.00 | 4,349.00 | 4,433.75 | 4,433.75 | 1.62% | 1,463 |
| Mar 19, 2026 | 4,393.00 | 4,393.00 | 4,363.00 | 4,363.00 | 4,363.00 | -1.73% | 604 |
| Mar 18, 2026 | 4,405.00 | 4,440.00 | 4,375.00 | 4,440.00 | 4,440.00 | -1.16% | 250 |
| Mar 17, 2026 | 4,550.00 | 4,566.00 | 4,490.00 | 4,492.00 | 4,492.00 | -0.32% | 4,515 |
| Mar 13, 2026 | 4,599.99 | 4,599.99 | 4,470.00 | 4,506.27 | 4,506.27 | -6.45% | 5,627 |
| Mar 12, 2026 | 4,900.00 | 4,904.30 | 4,797.00 | 4,817.19 | 4,817.19 | -0.14% | 762 |
| Mar 11, 2026 | 4,850.01 | 4,920.00 | 4,755.00 | 4,824.00 | 4,824.00 | -0.12% | 2,664 |
| Mar 10, 2026 | 4,819.88 | 4,830.00 | 4,783.00 | 4,830.00 | 4,830.00 | -3.13% | 160 |
| Mar 9, 2026 | 5,057.64 | 5,057.64 | 4,982.00 | 4,986.08 | 4,986.08 | -1.27% | 622 |
| Mar 6, 2026 | 4,948.00 | 5,049.99 | 4,948.00 | 5,049.99 | 5,049.99 | 1.17% | 202 |
| Mar 5, 2026 | 5,000.00 | 5,030.00 | 4,950.00 | 4,991.67 | 4,991.67 | 3.83% | 517 |
| Mar 4, 2026 | 4,795.15 | 4,870.00 | 4,791.00 | 4,807.33 | 4,807.33 | 0.25% | 400 |
| Mar 3, 2026 | 4,654.00 | 4,815.00 | 4,654.00 | 4,795.15 | 4,795.15 | 6.09% | 4,046 |
| 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 |