Adobe Inc. (BVL:ADBE)
Peru · Delayed Price · Currency is PEN 242.59
+1.18 (0.49%)
At close: Apr 28, 2026
BVL:ADBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - | - |
| Mar 16, 2026 | 254.90 | 254.90 | 252.80 | 252.80 | 252.80 | -0.08% | 84 |
| Mar 13, 2026 | 254.60 | 255.65 | 252.00 | 253.00 | 253.00 | -6.69% | 702 |
| Mar 12, 2026 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | -0.47% | 134 |
| Mar 11, 2026 | 270.00 | 272.40 | 270.00 | 272.40 | 272.40 | -3.27% | 86 |
| Mar 10, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | - |
| Mar 9, 2026 | 279.60 | 281.60 | 279.60 | 281.60 | 281.60 | -0.14% | 46 |
| Mar 6, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 9 |
| Mar 5, 2026 | 281.37 | 282.00 | 281.37 | 282.00 | 282.00 | 1.66% | 1,461 |
| Mar 4, 2026 | 275.65 | 277.39 | 275.65 | 277.39 | 277.39 | 3.12% | 52 |
| Mar 3, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 2.36% | 15 |
| Mar 2, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.41% | 77 |
| Feb 27, 2026 | 256.61 | 256.61 | 256.61 | 256.61 | 256.61 | - | - |
| Feb 26, 2026 | 261.96 | 261.96 | 261.96 | 256.61 | 256.61 | - | 6 |
| Feb 25, 2026 | 256.61 | 256.61 | 256.61 | 256.61 | 256.61 | 0.95% | 47 |
| Feb 24, 2026 | 250.00 | 254.20 | 250.00 | 254.20 | 254.20 | -1.58% | 44 |
| Feb 23, 2026 | 245.50 | 245.50 | 245.50 | 258.27 | 258.27 | - | 6 |
| Feb 20, 2026 | 257.00 | 258.45 | 256.40 | 258.27 | 258.27 | -1.74% | 364 |
| Feb 19, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - | - |
| Feb 18, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | 0.82% | 80 |
| Feb 17, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -1.28% | 138 |
| Feb 16, 2026 | 264.09 | 264.09 | 264.09 | 264.09 | 264.09 | - | - |