Adobe Inc. (SNSE:ADBE)
Chile · Delayed Price · Currency is CLP · Price in USD 251.80
0.00 (0.00%)
At close: Nov 5, 2026
SNSE:ADBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - | - |
| Nov 5, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - | - |
| Nov 4, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - | - |
| Nov 3, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -2.64% | - |
| Nov 2, 2026 | 258.62 | 258.62 | 258.62 | 258.62 | 258.62 | - | - |
| Oct 30, 2026 | 258.62 | 258.62 | 258.62 | 258.62 | 258.62 | - | - |
| Oct 29, 2026 | 258.62 | 258.62 | 258.62 | 258.62 | 258.62 | - | - |
| Oct 28, 2026 | 258.62 | 258.62 | 258.62 | 258.62 | 258.62 | - | - |
| Oct 27, 2026 | 258.62 | 258.62 | 258.62 | 258.62 | 258.62 | 4.67% | - |
| Oct 26, 2026 | 247.09 | 247.09 | 247.09 | 247.09 | 247.09 | - | - |
| Oct 23, 2026 | 247.09 | 247.09 | 247.09 | 247.09 | 247.09 | - | - |
| Oct 22, 2026 | 247.09 | 247.09 | 247.09 | 247.09 | 247.09 | - | - |
| Oct 21, 2026 | 247.09 | 247.09 | 247.09 | 247.09 | 247.09 | - | - |
| Oct 20, 2026 | 247.09 | 247.09 | 247.09 | 247.09 | 247.09 | 4.58% | - |
| Oct 19, 2026 | 236.28 | 236.28 | 236.28 | 236.28 | 236.28 | - | - |
| Oct 16, 2026 | 236.28 | 236.28 | 236.28 | 236.28 | 236.28 | - | - |
| Oct 15, 2026 | 236.28 | 236.28 | 236.28 | 236.28 | 236.28 | - | - |
| Oct 14, 2026 | 236.28 | 236.28 | 236.28 | 236.28 | 236.28 | -1.05% | - |
| Oct 13, 2026 | 238.79 | 238.79 | 238.79 | 238.79 | 238.79 | - | - |
| Oct 9, 2026 | 238.79 | 238.79 | 238.79 | 238.79 | 238.79 | - | - |
| Oct 8, 2026 | 238.79 | 238.79 | 238.79 | 238.79 | 238.79 | - | - |
| Oct 7, 2026 | 238.79 | 238.79 | 238.79 | 238.79 | 238.79 | - | - |
| Oct 6, 2026 | 238.79 | 238.79 | 238.79 | 238.79 | 238.79 | 3.37% | - |
| Oct 5, 2026 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - | - |
| Oct 2, 2026 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - | - |
| Oct 1, 2026 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - | - |
| Sep 30, 2026 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - | - |
| Sep 29, 2026 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | -7.42% | - |
| Sep 28, 2026 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - | - |
| Sep 25, 2026 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - | - |
| Sep 24, 2026 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - | - |
| Sep 23, 2026 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - | - |
| Sep 22, 2026 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | -6.05% | - |
| Sep 21, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - | - |
| Sep 17, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - | - |
| 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 | 3.17% | - |
| Sep 14, 2026 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | - | - |
| Sep 11, 2026 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | - | - |
| Sep 10, 2026 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | - | - |
| Sep 9, 2026 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | -6.81% | - |
| Sep 8, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| Sep 7, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | - | - |
| 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 | - | - |