Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 4,373.64
+182.65 (4.36%)
At close: Oct 8, 2026
BMV:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,400.00 | 4,487.05 | 4,400.00 | 4,460.00 | 4,460.00 | 1.97% | 1,749 |
| Oct 8, 2026 | 4,250.00 | 4,381.00 | 4,180.00 | 4,373.64 | 4,373.64 | 4.36% | 1,777 |
| Oct 7, 2026 | 4,230.00 | 4,230.00 | 4,100.00 | 4,190.99 | 4,190.99 | -1.90% | 2,115 |
| Oct 6, 2026 | 4,290.00 | 4,290.00 | 4,258.00 | 4,272.00 | 4,272.00 | -1.11% | 396 |
| Oct 5, 2026 | 4,325.00 | 4,338.00 | 4,275.00 | 4,320.00 | 4,320.00 | -0.16% | 1,082 |
| Oct 2, 2026 | 4,446.00 | 4,446.00 | 4,325.00 | 4,326.99 | 4,326.99 | -2.18% | 480 |
| Oct 1, 2026 | 4,400.00 | 4,456.00 | 4,394.00 | 4,423.43 | 4,423.43 | 1.81% | 480 |
| Sep 30, 2026 | 4,239.93 | 4,345.00 | 4,239.93 | 4,345.00 | 4,345.00 | 3.46% | 745 |
| Sep 29, 2026 | 4,150.00 | 4,199.76 | 4,150.00 | 4,199.75 | 4,199.75 | 1.30% | 912 |
| Sep 28, 2026 | 4,123.00 | 4,146.00 | 4,090.09 | 4,146.00 | 4,146.00 | -0.55% | 337 |
| Sep 25, 2026 | 4,225.00 | 4,233.00 | 4,164.00 | 4,169.00 | 4,169.00 | -1.64% | 353 |
| Sep 24, 2026 | 4,280.00 | 4,280.00 | 4,191.00 | 4,238.50 | 4,238.50 | 0.92% | 435 |
| Sep 23, 2026 | 4,148.67 | 4,236.00 | 4,148.67 | 4,200.00 | 4,200.00 | 1.90% | 391 |
| Sep 22, 2026 | 4,370.00 | 4,375.00 | 4,120.00 | 4,121.67 | 4,121.67 | -3.97% | 6,180 |
| Sep 21, 2026 | 4,320.00 | 4,330.00 | 4,250.00 | 4,291.90 | 4,291.90 | -0.10% | 899 |
| Sep 18, 2026 | 4,325.00 | 4,325.00 | 4,287.00 | 4,296.00 | 4,296.00 | -0.59% | 93 |
| Sep 17, 2026 | 4,375.00 | 4,375.00 | 4,250.00 | 4,321.29 | 4,321.29 | -4.18% | 399 |
| Sep 15, 2026 | 4,484.50 | 4,520.00 | 4,455.00 | 4,510.00 | 4,510.00 | -0.83% | 301 |
| Sep 14, 2026 | 4,452.00 | 4,550.00 | 4,435.00 | 4,547.78 | 4,547.78 | 5.28% | 1,380 |
| Sep 11, 2026 | 4,200.00 | 4,345.00 | 4,121.00 | 4,319.55 | 4,319.55 | 2.11% | 1,424 |
| Sep 10, 2026 | 4,305.00 | 4,305.00 | 4,203.01 | 4,230.20 | 4,230.20 | -1.99% | 1,336 |
| Sep 9, 2026 | 4,371.00 | 4,371.00 | 4,305.52 | 4,316.01 | 4,316.01 | -0.75% | 652 |
| Sep 8, 2026 | 4,450.00 | 4,450.00 | 4,322.65 | 4,348.43 | 4,348.43 | -3.54% | 1,884 |
| Sep 7, 2026 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | -0.01% | 37 |
| Sep 4, 2026 | 4,816.00 | 4,816.00 | 4,460.00 | 4,508.30 | 4,508.30 | -6.59% | 1,995 |
| Sep 3, 2026 | 4,839.99 | 4,895.00 | 4,820.00 | 4,826.60 | 4,826.60 | 1.26% | 1,695 |
| Sep 2, 2026 | 4,800.00 | 4,800.00 | 4,766.50 | 4,766.50 | 4,766.50 | -1.80% | 413 |
| Sep 1, 2026 | 4,916.00 | 4,916.00 | 4,854.00 | 4,854.00 | 4,854.00 | -2.61% | 239 |
| Aug 31, 2026 | 4,900.00 | 4,988.00 | 4,900.00 | 4,984.06 | 4,984.06 | 0.24% | 860 |
| Aug 28, 2026 | 4,924.00 | 5,000.00 | 4,924.00 | 4,972.00 | 4,972.00 | 1.32% | 1,787 |
| Aug 27, 2026 | 4,855.00 | 4,926.79 | 4,840.00 | 4,907.19 | 4,907.19 | 5.81% | 2,879 |
| Aug 26, 2026 | 4,579.00 | 4,637.70 | 4,575.00 | 4,637.70 | 4,637.70 | 0.56% | 1,301 |
| Aug 25, 2026 | 4,630.00 | 4,645.00 | 4,612.00 | 4,612.00 | 4,612.00 | -1.87% | 670 |
| Aug 24, 2026 | 4,664.00 | 4,724.99 | 4,664.00 | 4,700.00 | 4,700.00 | 1.08% | 646 |
| Aug 21, 2026 | 4,600.00 | 4,678.00 | 4,600.00 | 4,650.00 | 4,650.00 | 0.22% | 608 |
| Aug 20, 2026 | 4,650.00 | 4,650.00 | 4,600.00 | 4,639.98 | 4,639.98 | 0.23% | 3,336 |
| Aug 19, 2026 | 4,575.00 | 4,655.00 | 4,575.00 | 4,629.50 | 4,629.50 | 3.24% | 1,711 |
| Aug 18, 2026 | 4,426.99 | 4,560.99 | 4,426.99 | 4,484.00 | 4,484.00 | 3.41% | 2,037 |
| Aug 17, 2026 | 4,422.00 | 4,422.00 | 4,280.00 | 4,336.00 | 4,336.00 | -3.92% | 1,762 |
| Aug 14, 2026 | 4,470.00 | 4,513.00 | 4,470.00 | 4,513.00 | 4,513.00 | -2.21% | 535 |
| Aug 13, 2026 | 4,435.10 | 4,615.00 | 4,363.00 | 4,615.00 | 4,615.00 | 5.34% | 3,971 |
| Aug 12, 2026 | 4,320.00 | 4,388.00 | 4,320.00 | 4,380.99 | 4,380.99 | -2.86% | 313 |
| Aug 11, 2026 | 4,615.00 | 4,625.85 | 4,500.00 | 4,510.00 | 4,510.00 | -3.43% | 235 |
| 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 |