Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 4,715.00
+48.79 (1.05%)
At close: Oct 30, 2026
BMV:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,752.64 | 4,830.00 | 4,694.00 | 4,715.00 | 4,715.00 | 1.05% | 787 |
| Oct 29, 2026 | 4,584.99 | 4,666.21 | 4,550.00 | 4,666.21 | 4,666.21 | 0.84% | 10,237 |
| Oct 28, 2026 | 4,640.00 | 4,679.00 | 4,622.00 | 4,627.38 | 4,627.38 | -0.08% | 262 |
| Oct 27, 2026 | 4,713.97 | 4,784.00 | 4,631.15 | 4,631.15 | 4,631.15 | -3.52% | 423 |
| Oct 26, 2026 | 4,838.32 | 4,838.32 | 4,734.00 | 4,800.00 | 4,800.00 | -2.70% | 490 |
| Oct 23, 2026 | 5,025.00 | 5,063.00 | 4,915.00 | 4,933.00 | 4,933.00 | -2.47% | 451 |
| Oct 22, 2026 | 4,816.01 | 5,084.00 | 4,816.01 | 5,058.12 | 5,058.12 | 6.47% | 3,067 |
| Oct 21, 2026 | 4,770.00 | 4,770.00 | 4,747.69 | 4,750.74 | 4,750.74 | 0.66% | 663 |
| Oct 20, 2026 | 4,700.00 | 4,729.99 | 4,673.00 | 4,719.47 | 4,719.47 | 3.72% | 2,462 |
| Oct 19, 2026 | 4,502.00 | 4,550.00 | 4,502.00 | 4,550.00 | 4,550.00 | 0.60% | 184 |
| Oct 16, 2026 | 4,680.40 | 4,680.40 | 4,517.24 | 4,523.05 | 4,523.05 | -1.96% | 1,260 |
| Oct 15, 2026 | 4,420.00 | 4,700.00 | 4,420.00 | 4,613.44 | 4,613.44 | 3.67% | 2,097 |
| Oct 14, 2026 | 4,386.08 | 4,450.00 | 4,386.08 | 4,450.00 | 4,450.00 | 2.26% | 833 |
| Oct 13, 2026 | 4,373.56 | 4,373.56 | 4,339.00 | 4,351.47 | 4,351.47 | 0.13% | 1,575 |
| Oct 12, 2026 | 4,340.00 | 4,350.00 | 4,327.00 | 4,346.00 | 4,346.00 | -2.56% | 896 |
| Oct 9, 2026 | 4,400.00 | 4,487.05 | 4,400.00 | 4,460.00 | 4,460.00 | 1.97% | 1,754 |
| 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% | 483 |
| 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 |