Adobe Inc. (BVL:ADBEUS)
Peru · Delayed Price · Currency is PEN · Price in USD 254.32
+4.67 (1.87%)
At close: Oct 20, 2026
BVL:ADBEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 255.00 | 255.20 | 254.32 | 254.32 | 254.32 | 1.87% | 121 |
| Oct 19, 2026 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - | - |
| Oct 16, 2026 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - | - |
| Oct 15, 2026 | 249.00 | 253.00 | 249.00 | 249.65 | 249.65 | 5.34% | 5,791 |
| Oct 14, 2026 | 236.99 | 236.99 | 236.99 | 236.99 | 236.99 | 0.48% | 43 |
| Oct 13, 2026 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | -0.49% | 55 |
| Oct 12, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -2.39% | 114 |
| Oct 9, 2026 | 242.81 | 242.81 | 242.81 | 242.81 | 242.81 | 1.20% | 17 |
| Oct 7, 2026 | 239.94 | 239.94 | 239.94 | 239.94 | 239.94 | - | - |
| Oct 6, 2026 | 239.94 | 239.94 | 239.94 | 239.94 | 239.94 | 0.93% | 20 |
| Oct 5, 2026 | 237.72 | 237.72 | 237.72 | 237.72 | 237.72 | -3.12% | 170 |
| Oct 2, 2026 | 245.38 | 245.38 | 245.38 | 245.38 | 245.38 | - | - |
| Oct 1, 2026 | 245.38 | 245.38 | 245.38 | 245.38 | 245.38 | 6.50% | 20 |
| Sep 30, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - | - |
| Sep 29, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -2.35% | 30 |
| Sep 28, 2026 | 235.94 | 235.94 | 235.94 | 235.94 | 235.94 | - | - |
| Sep 25, 2026 | 235.94 | 235.94 | 235.94 | 235.94 | 235.94 | -0.31% | 20 |
| Sep 24, 2026 | 240.00 | 240.00 | 236.68 | 236.68 | 236.68 | -1.58% | 60 |
| Sep 23, 2026 | 240.47 | 240.47 | 240.47 | 240.47 | 240.47 | -1.20% | 30 |
| Sep 22, 2026 | 243.39 | 243.39 | 243.39 | 243.39 | 243.39 | -3.28% | 83 |
| Sep 21, 2026 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | - | - |
| Sep 18, 2026 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | - | - |
| Sep 17, 2026 | 250.80 | 251.64 | 250.80 | 251.64 | 251.64 | -5.26% | 19 |
| Sep 16, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - | - |
| Sep 15, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.57% | - |
| Sep 14, 2026 | 264.00 | 264.10 | 264.00 | 264.10 | 264.10 | 6.59% | 32 |
| Sep 11, 2026 | 247.45 | 247.78 | 247.45 | 247.78 | 247.78 | -1.18% | 14 |
| Sep 10, 2026 | 253.90 | 253.90 | 250.75 | 250.75 | 250.75 | -2.93% | 177 |
| Sep 9, 2026 | 258.32 | 258.32 | 258.32 | 258.32 | 258.32 | 0.51% | 32 |
| Sep 8, 2026 | 258.46 | 258.46 | 257.00 | 257.00 | 257.00 | -2.99% | 24 |
| Sep 7, 2026 | 264.92 | 264.92 | 264.92 | 264.92 | 264.92 | - | - |
| Sep 4, 2026 | 266.60 | 266.60 | 264.92 | 264.92 | 264.92 | -7.17% | 36 |
| Sep 3, 2026 | 285.38 | 285.38 | 285.38 | 285.38 | 285.38 | -1.25% | 123 |
| Sep 2, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | - |
| Sep 1, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -1.03% | 31 |
| Aug 31, 2026 | 292.70 | 292.70 | 292.00 | 292.00 | 292.00 | -0.27% | 165 |
| Aug 28, 2026 | 290.00 | 292.80 | 290.00 | 292.80 | 292.80 | 0.97% | 109 |
| Aug 27, 2026 | 284.30 | 290.00 | 284.30 | 290.00 | 290.00 | 4.97% | 178 |
| Aug 26, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Aug 25, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | -0.26% | - |
| Aug 24, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.69% | 227 |
| Aug 21, 2026 | 272.00 | 275.10 | 272.00 | 275.10 | 275.10 | 0.44% | 21 |
| 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 |