Adobe Inc. (BVL:ADBE)
Peru · Delayed Price · Currency is PEN · Price in USD 273.90
-0.70 (-0.25%)
At close: Aug 20, 2026
BVL:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | -0.25% | 7 |
| Aug 19, 2026 | 272.50 | 274.60 | 272.35 | 274.60 | 274.60 | 3.31% | 213 |
| Aug 18, 2026 | 265.00 | 265.80 | 263.00 | 265.80 | 265.80 | 5.48% | 140 |
| Aug 17, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -4.73% | 4 |
| Aug 14, 2026 | 264.50 | 264.55 | 264.50 | 264.50 | 264.50 | -1.96% | 37 |
| Aug 13, 2026 | 261.90 | 269.80 | 258.50 | 269.80 | 269.80 | 4.17% | 272 |
| Aug 12, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -4.07% | 4 |
| Aug 11, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | 15 |
| Aug 10, 2026 | 269.77 | 272.00 | 269.77 | 272.00 | 272.00 | 3.01% | 959 |
| Aug 7, 2026 | 263.10 | 266.03 | 263.10 | 264.06 | 264.06 | 5.22% | 68 |
| Aug 5, 2026 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | - | - |
| Aug 4, 2026 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | -0.88% | 12 |
| Aug 3, 2026 | 259.50 | 259.50 | 253.20 | 253.20 | 253.20 | 2.51% | 84 |
| Jul 31, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Jul 30, 2026 | 242.82 | 248.30 | 242.82 | 247.00 | 247.00 | 2.49% | 254 |
| Jul 27, 2026 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 9.61% | 3,726 |
| Jul 24, 2026 | 219.87 | 219.87 | 219.87 | 219.87 | 219.87 | - | - |
| Jul 22, 2026 | 219.87 | 219.87 | 219.87 | 219.87 | 219.87 | -6.33% | 350 |
| Jul 21, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | -0.53% | 4 |
| Jul 20, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 665 |
| Jul 17, 2026 | 236.13 | 237.00 | 235.00 | 236.00 | 236.00 | 0.64% | 3,021 |
| Jul 16, 2026 | 232.05 | 234.50 | 232.05 | 234.50 | 234.50 | 4.69% | 1,020 |
| Jul 15, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.87% | 12 |
| Jul 14, 2026 | 230.61 | 230.61 | 230.61 | 230.61 | 230.61 | 2.86% | - |
| Jul 13, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - | - |
| Jul 10, 2026 | 224.30 | 224.30 | 224.20 | 224.20 | 224.20 | 0.67% | 810 |
| Jul 9, 2026 | 221.31 | 222.71 | 221.31 | 222.71 | 222.71 | 0.66% | 814 |
| Jul 8, 2026 | 221.90 | 221.90 | 220.75 | 221.24 | 221.24 | -3.39% | 711 |
| Jul 7, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 4.09% | 500 |
| Jul 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jul 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jul 2, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 3.74% | 6,651 |
| Jul 1, 2026 | 212.06 | 212.06 | 212.06 | 212.06 | 212.06 | 5.50% | 12 |
| Jun 30, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 4 |
| Jun 26, 2026 | 201.45 | 201.45 | 201.00 | 201.00 | 201.00 | 3.08% | 1,016 |
| Jun 25, 2026 | 195.47 | 195.47 | 195.00 | 195.00 | 195.00 | -1.76% | 523 |
| Jun 24, 2026 | 199.00 | 199.00 | 198.50 | 198.50 | 198.50 | -0.55% | 1,000 |
| Jun 23, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 3.69% | 1,004 |
| Jun 22, 2026 | 197.00 | 197.00 | 191.52 | 192.50 | 192.50 | -1.53% | 795 |
| Jun 19, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - | - |
| Jun 18, 2026 | 193.84 | 195.50 | 193.84 | 195.50 | 195.50 | -1.61% | 870 |
| Jun 17, 2026 | 203.35 | 203.35 | 198.70 | 198.70 | 198.70 | -4.22% | 925 |
| Jun 16, 2026 | 207.10 | 207.45 | 207.00 | 207.45 | 207.45 | -0.31% | 837 |
| Jun 15, 2026 | 208.55 | 209.50 | 208.00 | 208.10 | 208.10 | 2.61% | 422 |
| Jun 12, 2026 | 200.00 | 205.00 | 200.00 | 202.81 | 202.81 | -8.44% | 812 |
| Jun 11, 2026 | 230.00 | 230.00 | 221.40 | 221.50 | 221.50 | -5.14% | 256 |
| Jun 10, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | -1.46% | 40 |
| Jun 9, 2026 | 236.96 | 236.96 | 236.96 | 236.96 | 236.96 | -8.95% | 80 |
| Jun 8, 2026 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | - | - |
| Jun 5, 2026 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | - | - |