Adobe Inc. (BVL:ADBE)
Peru · Delayed Price · Currency is PEN · Price in USD 364.50
-5.10 (-1.38%)
At close: Sep 19, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 351.00 | 351.00 | 343.29 | 349.00 | 349.00 | 0.07% | 322 |
| Sep 11, 2025 | 350.00 | 350.28 | 348.75 | 348.75 | 348.75 | -0.27% | 151 |
| Sep 10, 2025 | 354.00 | 355.50 | 349.00 | 349.70 | 349.70 | -0.06% | 321 |
| Sep 9, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | - |
| Sep 8, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.84% | 11 |
| Sep 5, 2025 | 353.08 | 353.08 | 347.00 | 347.00 | 347.00 | 3.46% | 110 |
| Sep 4, 2025 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -3.20% | 100 |
| Sep 3, 2025 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0.45% | 44 |
| Sep 2, 2025 | 348.71 | 348.71 | 344.95 | 344.95 | 344.95 | -2.12% | 148 |
| Sep 1, 2025 | 352.43 | 352.43 | 352.43 | 352.43 | 352.43 | - | - |
| Aug 29, 2025 | 352.43 | 352.43 | 352.43 | 352.43 | 352.43 | - | - |
| Aug 28, 2025 | 352.43 | 352.43 | 352.43 | 352.43 | 352.43 | -1.50% | 70 |
| Aug 27, 2025 | 357.78 | 357.78 | 357.78 | 357.78 | 357.78 | 0.27% | 50 |
| Aug 26, 2025 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | -1.27% | 27 |
| Aug 25, 2025 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | - | - |
| Aug 22, 2025 | 361.20 | 361.40 | 361.20 | 361.40 | 361.40 | 2.38% | 82 |
| Aug 21, 2025 | 351.85 | 353.00 | 351.85 | 353.00 | 353.00 | -1.42% | 110 |
| Aug 20, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - | - |
| Aug 19, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - | - |
| Aug 18, 2025 | 355.70 | 358.10 | 355.70 | 358.10 | 358.10 | 0.41% | 119 |
| Aug 15, 2025 | 355.50 | 356.90 | 355.50 | 356.65 | 356.65 | 2.05% | 188 |
| Aug 14, 2025 | 347.80 | 351.00 | 347.80 | 349.50 | 349.50 | -0.09% | 130 |
| Aug 13, 2025 | 338.00 | 349.80 | 338.00 | 349.80 | 349.80 | 3.49% | 442 |
| Aug 12, 2025 | 336.40 | 338.00 | 336.40 | 338.00 | 338.00 | 0.87% | 50 |
| Aug 11, 2025 | 340.50 | 341.65 | 335.10 | 335.10 | 335.10 | -1.73% | 159 |
| Aug 8, 2025 | 338.00 | 341.00 | 338.00 | 340.99 | 340.99 | 0.14% | 224 |
| Aug 7, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 0.06% | 109 |
| Aug 5, 2025 | 339.25 | 340.30 | 339.25 | 340.30 | 340.30 | 0.35% | 174 |
| Aug 4, 2025 | 342.50 | 342.50 | 339.10 | 339.10 | 339.10 | -2.86% | 246 |
| Aug 1, 2025 | 353.00 | 353.00 | 349.10 | 349.10 | 349.10 | -5.83% | 20 |
| Jul 31, 2025 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - | 20 |
| Jul 30, 2025 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | -0.13% | 19 |
| Jul 25, 2025 | 372.20 | 372.20 | 371.20 | 371.20 | 371.20 | -0.16% | 257 |
| Jul 24, 2025 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | -0.27% | 159 |
| Jul 22, 2025 | 372.00 | 373.80 | 372.00 | 372.80 | 372.80 | 1.41% | 288 |
| Jul 21, 2025 | 365.90 | 367.60 | 365.90 | 367.60 | 367.60 | 1.04% | 100 |
| Jul 18, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - | - |
| Jul 17, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - | - |
| Jul 16, 2025 | 360.00 | 363.80 | 360.00 | 363.80 | 363.80 | -0.30% | 245 |
| Jul 15, 2025 | 365.40 | 365.80 | 364.00 | 364.90 | 364.90 | -0.60% | 237 |
| Jul 14, 2025 | 363.40 | 367.10 | 363.40 | 367.10 | 367.10 | 0.96% | 74 |
| Jul 11, 2025 | 367.80 | 367.80 | 363.60 | 363.60 | 363.60 | -2.13% | 1,905 |