Adobe Inc. (BVL:ADBE)
Peru · Delayed Price · Currency is PEN · Price in USD 247.00
+6.00 (2.49%)
At close: Jul 30, 2026
BVL:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 4, 2026 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | 2.54% | 20 |
| Jun 3, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -3.09% | 184 |
| Jun 2, 2026 | 262.00 | 262.80 | 261.30 | 261.90 | 261.90 | -4.49% | 465 |
| Jun 1, 2026 | 265.00 | 274.20 | 265.00 | 274.20 | 274.20 | 8.17% | 142 |
| 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 | - | - |