Adobe Inc. (BVL:ADBE)
Peru · Delayed Price · Currency is PEN · Price in USD 318.95
0.00 (0.00%)
At close: Nov 21, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | - |
| Nov 21, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | 2 |
| Nov 20, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | 3 |
| Nov 19, 2025 | 319.00 | 319.83 | 318.00 | 318.95 | 318.95 | -2.27% | 160 |
| Nov 18, 2025 | 324.00 | 326.35 | 324.00 | 326.35 | 326.35 | 0.42% | 208 |
| Nov 17, 2025 | 329.00 | 329.50 | 325.00 | 325.00 | 325.00 | -2.11% | 490 |
| Nov 14, 2025 | 332.98 | 332.98 | 332.00 | 332.00 | 332.00 | -0.30% | 37 |
| Nov 13, 2025 | 334.85 | 334.85 | 333.00 | 333.00 | 333.00 | -0.25% | 43 |
| Nov 12, 2025 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | - | - |
| Nov 11, 2025 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | 2.11% | 29 |
| Nov 10, 2025 | 326.00 | 326.95 | 325.00 | 326.95 | 326.95 | -0.92% | 243 |
| Nov 7, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Nov 6, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.71% | 11 |
| Nov 5, 2025 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | -0.79% | 26 |
| Nov 4, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Nov 3, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.95% | 12 |
| Oct 31, 2025 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | -0.80% | 40 |
| Oct 30, 2025 | 340.93 | 340.93 | 340.93 | 340.93 | 340.93 | -0.24% | 30 |
| Oct 29, 2025 | 342.45 | 343.36 | 341.75 | 341.75 | 341.75 | -5.07% | 267 |
| Oct 28, 2025 | 360.70 | 362.33 | 360.00 | 360.00 | 360.00 | 1.01% | 211 |
| Oct 27, 2025 | 357.00 | 357.00 | 354.30 | 356.40 | 356.40 | 0.48% | 115 |
| Oct 24, 2025 | 354.70 | 354.70 | 354.70 | 354.70 | 354.70 | 0.54% | 11 |
| Oct 23, 2025 | 353.00 | 353.00 | 350.31 | 352.80 | 352.80 | -0.34% | 153 |
| Oct 22, 2025 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | -0.84% | 341 |
| Oct 21, 2025 | 355.50 | 357.00 | 355.50 | 357.00 | 357.00 | 3.78% | 308 |
| Oct 20, 2025 | 340.10 | 343.99 | 340.10 | 343.99 | 343.99 | 3.71% | 172 |
| Oct 17, 2025 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | -0.69% | 60 |
| Oct 16, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.30% | 39 |
| Oct 15, 2025 | 334.00 | 334.63 | 333.00 | 333.00 | 333.00 | -0.84% | 705 |
| Oct 14, 2025 | 336.00 | 336.15 | 335.82 | 335.82 | 335.82 | -0.70% | 355 |
| Oct 13, 2025 | 337.00 | 338.20 | 336.80 | 338.20 | 338.20 | 0.27% | 95 |
| Oct 10, 2025 | 336.63 | 337.30 | 336.63 | 337.30 | 337.30 | -2.41% | 99 |
| Oct 9, 2025 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - | 4 |
| Oct 7, 2025 | 345.00 | 345.62 | 345.00 | 345.62 | 345.62 | -0.51% | 62 |
| Oct 6, 2025 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - | - |
| Oct 3, 2025 | 349.22 | 349.22 | 347.40 | 347.40 | 347.40 | -0.43% | 87 |
| Oct 2, 2025 | 348.91 | 348.91 | 348.91 | 348.91 | 348.91 | 1.95% | 6 |
| Oct 1, 2025 | 342.84 | 342.84 | 341.33 | 342.23 | 342.23 | -2.40% | 1,871 |
| Sep 30, 2025 | 355.20 | 355.20 | 350.65 | 350.65 | 350.65 | -3.28% | 44 |
| Sep 29, 2025 | 360.68 | 362.55 | 360.58 | 362.55 | 362.55 | 1.84% | 349 |
| Sep 26, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0.74% | 60 |
| Sep 25, 2025 | 354.50 | 354.50 | 353.40 | 353.40 | 353.40 | 0.68% | 23 |
| Sep 24, 2025 | 352.02 | 352.02 | 351.00 | 351.00 | 351.00 | -3.17% | 144 |
| Sep 23, 2025 | 367.97 | 367.97 | 362.50 | 362.50 | 362.50 | -0.32% | 222 |
| Sep 22, 2025 | 363.40 | 363.68 | 363.05 | 363.68 | 363.68 | -0.22% | 183 |
| Sep 19, 2025 | 365.00 | 365.20 | 364.50 | 364.50 | 364.50 | -1.38% | 1,743 |
| Sep 18, 2025 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 2.14% | 40 |
| Sep 17, 2025 | 362.85 | 362.85 | 361.85 | 361.85 | 361.85 | 3.23% | 116 |
| Sep 16, 2025 | 350.54 | 350.54 | 350.54 | 350.54 | 350.54 | 0.87% | 45 |
| Sep 15, 2025 | 354.11 | 354.11 | 346.23 | 347.52 | 347.52 | -0.42% | 99 |