Adobe Inc. (BVL:ADBE)
Peru · Delayed Price · Currency is PEN · Price in USD 262.85
+2.15 (0.82%)
At close: Feb 18, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | 0.82% | 80 |
| Feb 17, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -1.28% | 138 |
| Feb 16, 2026 | 264.09 | 264.09 | 264.09 | 264.09 | 264.09 | - | - |
| Feb 13, 2026 | 264.09 | 264.09 | 264.09 | 264.09 | 264.09 | 4.14% | 7 |
| Feb 12, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -2.46% | 20 |
| Feb 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.22% | 35 |
| Feb 10, 2026 | 270.66 | 270.66 | 265.90 | 265.90 | 265.90 | -0.78% | 323 |
| Feb 9, 2026 | 269.00 | 269.00 | 268.00 | 268.00 | 268.00 | -0.11% | 320 |
| Feb 6, 2026 | 268.00 | 269.00 | 266.76 | 268.30 | 268.30 | -1.72% | 443 |
| Feb 5, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -3.29% | 100 |
| Feb 4, 2026 | 280.00 | 282.30 | 280.00 | 282.30 | 282.30 | 3.63% | 158 |
| Feb 3, 2026 | 284.01 | 284.01 | 272.40 | 272.40 | 272.40 | -7.03% | 103 |
| Feb 2, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Jan 30, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.79% | 100 |
| Jan 29, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -2.78% | 16 |
| Jan 28, 2026 | 300.15 | 300.15 | 299.00 | 299.00 | 299.00 | 1.22% | 34 |
| Jan 27, 2026 | 294.50 | 295.40 | 294.50 | 295.40 | 295.40 | -1.53% | 53 |
| Jan 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jan 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.13% | 20 |
| Jan 22, 2026 | 299.00 | 299.60 | 299.00 | 299.60 | 299.60 | 2.78% | 70 |
| Jan 21, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - | 6 |
| Jan 20, 2026 | 295.00 | 295.00 | 291.50 | 291.50 | 291.50 | -2.30% | 28 |
| Jan 19, 2026 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - | - |
| Jan 16, 2026 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | -2.24% | 72 |
| Jan 15, 2026 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | 0.18% | 23 |
| Jan 14, 2026 | 309.00 | 309.00 | 304.64 | 304.64 | 304.64 | -1.79% | 276 |
| Jan 13, 2026 | 318.60 | 318.60 | 308.95 | 310.20 | 310.20 | -5.05% | 280 |
| Jan 12, 2026 | 330.00 | 330.00 | 326.70 | 326.70 | 326.70 | -1.60% | 313 |
| Jan 9, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Jan 8, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Jan 7, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 3 |
| Jan 6, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Jan 5, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.70% | 920 |
| Jan 2, 2026 | 334.35 | 334.35 | 334.35 | 334.35 | 334.35 | -4.47% | 57 |
| Dec 31, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.98% | 32 |
| Dec 30, 2025 | 353.47 | 353.47 | 353.47 | 353.47 | 353.47 | - | - |
| Dec 29, 2025 | 353.47 | 353.47 | 353.47 | 353.47 | 353.47 | - | - |
| Dec 26, 2025 | 353.47 | 353.47 | 353.47 | 353.47 | 353.47 | 0.42% | 10 |
| Dec 24, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Dec 23, 2025 | 355.39 | 355.39 | 352.00 | 352.00 | 352.00 | -1.94% | 83 |
| Dec 22, 2025 | 358.95 | 358.95 | 358.95 | 358.95 | 358.95 | 0.83% | 139 |
| Dec 19, 2025 | 361.99 | 361.99 | 354.99 | 356.00 | 356.00 | 0.85% | 38 |
| Dec 18, 2025 | 357.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.56% | 85 |
| Dec 17, 2025 | 355.55 | 355.97 | 353.15 | 355.00 | 355.00 | -0.84% | 355 |
| Dec 16, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Dec 15, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 2 |
| Dec 12, 2025 | 360.50 | 361.70 | 358.00 | 358.00 | 358.00 | 3.17% | 233 |
| Dec 11, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Dec 10, 2025 | 343.30 | 347.00 | 343.30 | 347.00 | 347.00 | -0.29% | 140 |
| Dec 5, 2025 | 337.70 | 348.00 | 337.70 | 348.00 | 348.00 | 6.81% | 211 |