BVMF:ADBE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	20.41	20.48	19.48	20.30	20.30	1.20%	2,553
Jun 18, 2026	19.96	20.39	19.65	20.06	20.06	-0.79%	43,780
Jun 17, 2026	21.51	21.51	19.98	20.22	20.22	-6.04%	44,202
Jun 16, 2026	21.19	21.52	20.82	21.52	21.52	0.56%	450,268
Jun 15, 2026	20.78	21.40	20.64	21.40	21.40	2.98%	29,369
Jun 12, 2026	20.34	20.91	20.02	20.78	20.78	-6.90%	114,381
Jun 11, 2026	24.34	24.34	22.32	22.32	22.32	-7.35%	43,159
Jun 10, 2026	24.65	24.65	24.00	24.09	24.09	-2.27%	12,795
Jun 9, 2026	25.22	25.29	24.20	24.65	24.65	-3.03%	49,305
Jun 8, 2026	25.78	25.80	25.30	25.42	25.42	-1.85%	6,253
Jun 5, 2026	26.00	26.97	25.62	25.90	25.90	-0.35%	266,392
Jun 3, 2026	26.22	26.27	25.54	25.99	25.99	-1.29%	20,688
Jun 2, 2026	27.80	27.80	26.09	26.33	26.33	-4.32%	23,795
Jun 1, 2026	27.50	27.72	26.53	27.52	27.52	5.68%	77,577
May 29, 2026	24.80	26.05	24.74	26.04	26.04	6.98%	30,137
May 28, 2026	24.50	24.76	24.05	24.34	24.34	0.58%	18,034
May 27, 2026	23.78	24.72	23.78	24.20	24.20	0.04%	53,594
May 26, 2026	24.40	24.40	24.00	24.19	24.19	-1.75%	9,774
May 25, 2026	24.45	24.67	24.24	24.62	24.62	0.70%	4,785
May 22, 2026	24.59	24.98	24.39	24.45	24.45	0.04%	11,529
May 21, 2026	24.81	25.02	24.36	24.44	24.44	-3.48%	26,255
May 20, 2026	25.63	25.63	24.92	25.32	25.32	-1.21%	2,444
May 19, 2026	26.00	26.66	25.51	25.63	25.63	0.27%	9,234
May 18, 2026	25.27	25.58	24.73	25.56	25.56	2.20%	8,283
May 15, 2026	24.50	25.16	24.04	25.01	25.01	5.97%	13,128
May 14, 2026	23.64	23.68	23.22	23.60	23.60	1.59%	12,867
May 13, 2026	23.78	23.78	22.86	23.23	23.23	-1.32%	8,921
May 12, 2026	24.48	24.48	23.54	23.54	23.54	-4.50%	7,180
May 11, 2026	25.20	25.20	23.98	24.65	24.65	-1.20%	5,925
May 8, 2026	25.19	25.19	24.11	24.95	24.95	-0.99%	5,264