Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 3,706.00
+184.99 (5.25%)
Last updated: Jul 1, 2026, 11:33 AM CST
BMV:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4,650.01 | 4,775.00 | 4,569.00 | 4,760.00 | 4,760.00 | 6.10% | 9,956 |
| May 29, 2026 | 4,266.00 | 4,508.39 | 4,265.00 | 4,486.29 | 4,486.29 | 7.34% | 3,617 |
| May 28, 2026 | 4,233.49 | 4,233.49 | 4,164.00 | 4,179.62 | 4,179.62 | 1.06% | 1,279 |
| May 27, 2026 | 4,178.35 | 4,235.60 | 4,133.00 | 4,135.92 | 4,135.92 | -1.02% | 890 |
| May 26, 2026 | 4,200.00 | 4,200.00 | 4,175.00 | 4,178.35 | 4,178.35 | -0.94% | 900 |
| May 25, 2026 | 4,220.00 | 4,220.00 | 4,218.00 | 4,218.00 | 4,218.00 | -0.28% | 56 |
| May 22, 2026 | 4,260.00 | 4,270.00 | 4,208.00 | 4,230.00 | 4,230.00 | 0.26% | 2,156 |
| May 21, 2026 | 4,229.00 | 4,241.00 | 4,219.00 | 4,219.00 | 4,219.00 | -3.74% | 749 |
| May 20, 2026 | 4,313.00 | 4,383.00 | 4,313.00 | 4,383.00 | 4,383.00 | -0.99% | 381 |
| May 19, 2026 | 4,576.77 | 4,596.06 | 4,390.00 | 4,426.62 | 4,426.62 | 0.52% | 678 |
| May 18, 2026 | 4,290.00 | 4,410.00 | 4,254.99 | 4,403.51 | 4,403.51 | 3.08% | 1,082 |
| May 15, 2026 | 4,225.00 | 4,300.00 | 4,160.00 | 4,272.00 | 4,272.00 | 4.50% | 1,165 |
| May 14, 2026 | 4,055.00 | 4,090.00 | 4,000.00 | 4,088.06 | 4,088.06 | 0.64% | 533 |
| May 13, 2026 | 4,065.00 | 4,099.99 | 4,003.92 | 4,062.00 | 4,062.00 | -2.21% | 1,004 |
| May 12, 2026 | 4,219.01 | 4,219.01 | 4,154.00 | 4,154.00 | 4,154.00 | -1.77% | 226 |
| May 11, 2026 | 4,300.00 | 4,300.00 | 4,212.56 | 4,228.93 | 4,228.93 | -2.71% | 1,526 |
| May 8, 2026 | 4,280.00 | 4,355.00 | 4,274.00 | 4,346.93 | 4,346.93 | -1.48% | 3,152 |
| May 7, 2026 | 4,361.00 | 4,450.00 | 4,361.00 | 4,412.01 | 4,412.01 | 2.21% | 4,361 |
| May 6, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,316.79 | 4,316.79 | -2.71% | 819 |
| May 5, 2026 | 4,391.00 | 4,450.00 | 4,380.00 | 4,437.00 | 4,437.00 | -0.29% | 1,518 |
| May 4, 2026 | 4,365.00 | 4,470.00 | 4,365.00 | 4,449.80 | 4,449.80 | 4.04% | 3,943 |
| Apr 30, 2026 | 4,200.00 | 4,276.99 | 4,200.00 | 4,276.99 | 4,276.99 | 0.16% | 290 |
| Apr 29, 2026 | 4,225.00 | 4,270.00 | 4,171.08 | 4,270.00 | 4,270.00 | 1.07% | 654 |
| 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 |