Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 4,986.00
+14.00 (0.28%)
At close: Aug 31, 2026
BMV:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 644 |
| 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% | 552 |
| 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% | 1,758 |
| Aug 14, 2026 | 4,470.00 | 4,513.00 | 4,470.00 | 4,513.00 | 4,513.00 | -2.21% | 522 |
| 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 |
| 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 |