BVMF:ADBE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.60	30.64	28.60	29.75	29.75	1.33%	6,046
Aug 27, 2026	28.69	30.03	28.68	29.36	29.36	4.00%	8,018
Aug 26, 2026	28.01	28.29	27.26	28.23	28.23	0.25%	4,920
Aug 25, 2026	28.82	28.82	27.73	28.16	28.16	-1.30%	4,650
Aug 24, 2026	28.35	28.68	28.24	28.53	28.53	2.37%	7,486
Aug 21, 2026	27.81	28.54	27.81	27.87	27.87	0.22%	12,334
Aug 20, 2026	28.20	28.40	27.81	27.81	27.81	-1.66%	9,205
Aug 19, 2026	26.88	28.47	26.88	28.28	28.28	4.97%	9,311
Aug 18, 2026	26.78	27.86	26.78	26.94	26.94	0.90%	12,895
Aug 17, 2026	27.41	27.41	26.07	26.70	26.70	-3.16%	14,115
Aug 14, 2026	28.00	28.50	27.31	27.57	27.57	-1.54%	7,076
Aug 13, 2026	26.10	28.20	26.10	28.00	28.00	5.11%	6,516
Aug 12, 2026	26.61	27.20	26.32	26.64	26.64	-1.91%	14,507
Aug 11, 2026	27.65	27.78	27.13	27.16	27.16	-2.34%	10,966
Aug 10, 2026	26.43	27.90	26.43	27.81	27.81	3.11%	7,756
Aug 7, 2026	25.91	27.51	25.91	26.97	26.97	2.00%	33,493
Aug 6, 2026	26.15	26.46	25.48	26.44	26.44	-0.53%	12,910
Aug 5, 2026	26.68	26.90	26.21	26.58	26.58	-0.41%	8,930
Aug 4, 2026	25.30	26.69	25.00	26.69	26.69	4.22%	8,707
Aug 3, 2026	26.11	26.50	25.57	25.61	25.61	1.07%	46,391
Jul 31, 2026	24.84	25.42	24.84	25.34	25.34	1.28%	10,172
Jul 30, 2026	26.20	26.20	24.64	25.02	25.02	-7.09%	74,200
Jul 29, 2026	25.69	27.16	25.47	26.93	26.93	5.90%	42,962
Jul 28, 2026	24.57	25.95	24.57	25.43	25.43	4.65%	165,545
Jul 27, 2026	23.10	24.70	23.10	24.30	24.30	5.19%	37,211
Jul 24, 2026	21.65	23.10	21.65	23.10	23.10	7.79%	65,153
Jul 23, 2026	22.35	22.54	21.43	21.43	21.43	-3.08%	14,853
Jul 22, 2026	22.64	23.22	22.06	22.11	22.11	-3.99%	26,578
Jul 21, 2026	22.89	23.47	22.60	23.03	23.03	-3.72%	32,393
Jul 20, 2026	24.00	24.07	23.14	23.92	23.92	-1.81%	10,907
Jul 17, 2026	24.02	24.52	23.81	24.36	24.36	1.50%	36,649
Jul 16, 2026	22.79	24.03	22.79	24.00	24.00	6.15%	14,617
Jul 15, 2026	22.82	23.10	22.54	22.61	22.61	-0.92%	5,934
Jul 14, 2026	22.24	22.82	22.10	22.82	22.82	-3.51%	25,537
Jul 13, 2026	23.25	23.82	23.00	23.65	23.65	1.72%	10,235
Jul 10, 2026	23.13	23.27	22.78	23.25	23.25	2.15%	6,575
Jul 9, 2026	22.00	22.82	21.84	22.76	22.76	0.04%	5,880
Jul 8, 2026	22.94	22.94	22.50	22.75	22.75	0.98%	3,411
Jul 7, 2026	21.94	23.72	21.94	22.53	22.53	0.63%	27,397
Jul 6, 2026	22.36	22.54	22.03	22.39	22.39	-0.62%	24,217
Jul 3, 2026	22.84	22.84	22.00	22.53	22.53	-1.36%	1,750
Jul 2, 2026	22.22	23.15	22.22	22.84	22.84	2.70%	34,530
Jul 1, 2026	21.79	22.24	21.59	22.24	22.24	4.86%	8,844
Jun 30, 2026	21.40	21.40	20.88	21.21	21.21	-0.47%	9,108
Jun 29, 2026	20.51	21.66	20.51	21.31	21.31	1.82%	36,533
Jun 26, 2026	20.32	20.93	20.29	20.93	20.93	4.60%	5,575
Jun 25, 2026	20.13	20.69	19.97	20.01	20.01	-2.68%	6,925
Jun 24, 2026	20.60	21.03	20.37	20.56	20.56	-0.19%	51,444
Jun 23, 2026	20.37	20.70	20.25	20.60	20.60	3.10%	22,986
Jun 22, 2026	20.00	20.49	19.62	19.98	19.98	-1.58%	22,865