Adobe Inc. (BMV:ADBE)
Mexico · Delayed Price · Currency is MXN 4,241.00
+22.00 (0.52%)
Last updated: May 22, 2026, 11:14 AM CST
BMV:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |