Adobe Inc. (BVL:ADBE)
Peru · Delayed Price · Currency is PEN · Price in USD 253.50
+12.00 (4.97%)
At close: May 29, 2026
BVL:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 250.40 | 253.50 | 250.40 | 253.50 | 253.50 | 4.97% | 167 |
| May 28, 2026 | 241.40 | 241.50 | 241.40 | 241.50 | 241.50 | 0.21% | 259 |
| May 27, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| May 26, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -5.12% | 22 |
| May 25, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 22, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 21, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 19, 2026 | 261.00 | 261.00 | 254.00 | 254.00 | 254.00 | 7.31% | 124 |
| May 18, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - | - |
| May 15, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - | - |
| May 14, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - | - |
| May 13, 2026 | 234.50 | 236.70 | 234.50 | 236.70 | 236.70 | -3.84% | 156 |
| May 12, 2026 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | 0.20% | - |
| May 11, 2026 | 249.65 | 249.65 | 245.65 | 245.65 | 245.65 | -2.75% | 121 |
| May 8, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -1.67% | 138 |
| May 7, 2026 | 259.00 | 259.00 | 256.50 | 256.90 | 256.90 | 1.94% | 190 |
| May 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.88% | 110 |
| May 5, 2026 | 250.00 | 255.98 | 250.00 | 254.24 | 254.24 | 0.49% | 141 |
| May 4, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 4.29% | 13 |
| Apr 30, 2026 | 242.59 | 242.59 | 242.59 | 242.59 | 242.59 | - | 3 |
| Apr 29, 2026 | 242.59 | 242.59 | 242.59 | 242.59 | 242.59 | - | - |
| Apr 28, 2026 | 242.82 | 242.82 | 242.59 | 242.59 | 242.59 | 0.49% | 135 |
| Apr 27, 2026 | 241.25 | 241.41 | 241.25 | 241.41 | 241.41 | -1.40% | 54 |
| Apr 24, 2026 | 240.84 | 244.85 | 240.60 | 244.85 | 244.85 | 2.08% | 196 |
| Apr 23, 2026 | 236.77 | 239.85 | 236.00 | 239.85 | 239.85 | -5.74% | 563 |
| Apr 22, 2026 | 257.31 | 257.31 | 254.45 | 254.45 | 254.45 | 1.66% | 422 |
| Apr 21, 2026 | 252.50 | 252.50 | 250.30 | 250.30 | 250.30 | 0.68% | 200 |
| Apr 20, 2026 | 251.61 | 251.61 | 248.60 | 248.60 | 248.60 | 1.64% | 44 |
| Apr 17, 2026 | 250.20 | 252.06 | 244.20 | 244.60 | 244.60 | -0.16% | 241 |
| Apr 16, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Apr 15, 2026 | 242.60 | 245.00 | 242.60 | 245.00 | 245.00 | 3.79% | 76 |
| Apr 14, 2026 | 240.50 | 240.50 | 236.05 | 236.05 | 236.05 | 5.22% | 152 |
| Apr 13, 2026 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |
| Apr 10, 2026 | 226.00 | 226.00 | 224.35 | 224.35 | 224.35 | -2.54% | 191 |
| Apr 9, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -4.29% | 25 |
| Apr 8, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - | - |
| Apr 7, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - | - |
| Apr 6, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - | - |
| Apr 1, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | -0.62% | 29 |
| Mar 31, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.64% | 11 |
| Mar 30, 2026 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - | - |
| Mar 27, 2026 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - | 4 |
| Mar 26, 2026 | 243.30 | 243.30 | 240.45 | 240.45 | 240.45 | 0.61% | 88 |
| Mar 25, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -2.96% | 20 |
| Mar 24, 2026 | 239.00 | 239.00 | 239.00 | 246.30 | 246.30 | - | 10 |
| Mar 23, 2026 | 249.90 | 249.90 | 246.30 | 246.30 | 246.30 | 0.47% | 65 |
| Mar 20, 2026 | 243.35 | 245.15 | 243.35 | 245.15 | 245.15 | -1.15% | 45 |
| Mar 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 5 |
| Mar 18, 2026 | 248.30 | 248.30 | 248.00 | 248.00 | 248.00 | -1.90% | 27 |