Adobe Inc. (SNSE:ADBE)
Chile · Delayed Price · Currency is CLP · Price in USD 276.27
0.00 (0.00%)
At close: Sep 4, 2026
SNSE:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Sep 3, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Sep 2, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Sep 1, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Aug 31, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Aug 28, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Aug 27, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| 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 | 8.75% | - |
| Aug 24, 2026 | 254.04 | 254.04 | 254.04 | 254.04 | 254.04 | - | - |
| Aug 21, 2026 | 254.04 | 254.04 | 254.04 | 254.04 | 254.04 | - | - |
| Aug 20, 2026 | 254.04 | 254.04 | 254.04 | 254.04 | 254.04 | - | - |
| Aug 19, 2026 | 254.04 | 254.04 | 254.04 | 254.04 | 254.04 | - | - |
| Aug 18, 2026 | 254.04 | 254.04 | 254.04 | 254.04 | 254.04 | -6.93% | - |
| Aug 17, 2026 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | - | - |
| Aug 14, 2026 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | - | - |
| Aug 13, 2026 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | - | - |
| Aug 12, 2026 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | - | - |
| Aug 11, 2026 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | 8.60% | - |
| Aug 10, 2026 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | - | - |
| Aug 7, 2026 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | - | - |
| Aug 6, 2026 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | - | - |
| Aug 5, 2026 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | - | - |
| Aug 4, 2026 | 251.34 | 251.34 | 251.34 | 251.34 | 251.34 | 2.73% | - |
| Aug 3, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 31, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | 2.90% | 22 |
| Jul 30, 2026 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | - | - |
| Jul 29, 2026 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | - | - |
| Jul 28, 2026 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | 1.28% | - |
| Jul 27, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | - | - |
| Jul 24, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | - | - |
| Jul 23, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | - | - |
| Jul 22, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | - | - |
| Jul 21, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | -6.81% | - |
| Jul 20, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 17, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 15, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 14, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 13, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 10, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 9, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 8, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 7, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 6, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 3, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 2, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jul 1, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jun 30, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jun 26, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |
| Jun 25, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - | - |