Adobe Inc. (BCBA:ADBE)
Argentina
· Delayed Price · Currency is ARS 11,230
+50 (0.45%)
Last updated: Dec 4, 2025, 11:18 AM BRT
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11,400.00 | 11,400.00 | 11,080.00 | 11,270.00 | 11,270.00 | 0.81% | 24,225 |
| Dec 3, 2025 | 11,440.00 | 11,440.00 | 11,100.00 | 11,180.00 | 11,180.00 | -0.45% | 31,301 |
| Dec 2, 2025 | 11,200.00 | 11,390.00 | 11,000.00 | 11,230.00 | 11,230.00 | 0.72% | 74,673 |
| Dec 1, 2025 | 11,090.00 | 11,250.00 | 10,830.00 | 11,150.00 | 11,150.00 | 0.72% | 72,360 |
| Nov 28, 2025 | 11,120.00 | 11,170.00 | 10,910.00 | 11,070.00 | 11,070.00 | 0.54% | 21,923 |
| Nov 27, 2025 | 11,090.00 | 11,240.00 | 10,900.00 | 11,010.00 | 11,010.00 | -0.72% | 2,799 |
| Nov 26, 2025 | 11,180.00 | 11,180.00 | 10,970.00 | 11,090.00 | 11,090.00 | 0.36% | 32,828 |
| Nov 25, 2025 | 10,980.00 | 11,120.00 | 10,750.00 | 11,050.00 | 11,050.00 | -0.45% | 38,637 |
| Nov 21, 2025 | 10,600.00 | 11,210.00 | 10,550.00 | 11,100.00 | 11,100.00 | 4.13% | 20,571 |
| Nov 20, 2025 | 10,660.00 | 10,900.00 | 10,540.00 | 10,660.00 | 10,660.00 | - | 50,353 |
| Nov 19, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,660.00 | 10,660.00 | -2.11% | 31,416 |
| Nov 18, 2025 | 11,000.00 | 11,020.00 | 10,750.00 | 10,890.00 | 10,890.00 | -1.18% | 26,556 |
| Nov 17, 2025 | 11,250.00 | 11,270.00 | 11,000.00 | 11,020.00 | 11,020.00 | -1.87% | 28,011 |
| Nov 14, 2025 | 11,200.00 | 11,290.00 | 11,010.00 | 11,230.00 | 11,230.00 | 0.27% | 15,931 |
| Nov 13, 2025 | 11,440.00 | 11,440.00 | 11,160.00 | 11,200.00 | 11,200.00 | -0.88% | 19,826 |
| Nov 12, 2025 | 11,330.00 | 11,370.00 | 11,050.00 | 11,300.00 | 11,300.00 | 0.98% | 25,929 |
| Nov 11, 2025 | 11,150.00 | 11,240.00 | 10,970.00 | 11,190.00 | 11,190.00 | 1.27% | 32,696 |
| Nov 10, 2025 | 10,900.00 | 11,070.00 | 10,840.00 | 11,050.00 | 11,050.00 | 1.38% | 63,682 |
| Nov 7, 2025 | 11,300.00 | 11,300.00 | 10,870.00 | 10,900.00 | 10,900.00 | -2.94% | 88,344 |
| Nov 6, 2025 | 11,850.00 | 11,850.00 | 11,070.00 | 11,230.00 | 11,230.00 | -1.66% | 38,302 |
| Nov 5, 2025 | 11,670.00 | 11,670.00 | 11,300.00 | 11,420.00 | 11,420.00 | -0.95% | 50,973 |
| Nov 4, 2025 | 11,700.00 | 11,760.00 | 11,400.00 | 11,530.00 | 11,530.00 | -1.54% | 49,968 |
| Nov 3, 2025 | 11,610.00 | 11,820.00 | 11,390.00 | 11,710.00 | 11,710.00 | 0.52% | 43,853 |
| Oct 31, 2025 | 11,570.00 | 11,670.00 | 11,440.00 | 11,650.00 | 11,650.00 | 1.13% | 50,094 |
| Oct 30, 2025 | 11,450.00 | 11,660.00 | 11,300.00 | 11,520.00 | 11,520.00 | 0.61% | 83,068 |
| Oct 29, 2025 | 11,990.00 | 12,000.00 | 11,380.00 | 11,450.00 | 11,450.00 | -6.30% | 114,194 |
| Oct 28, 2025 | 11,990.00 | 12,330.00 | 11,920.00 | 12,220.00 | 12,220.00 | 3.12% | 44,556 |
| Oct 27, 2025 | 11,790.00 | 12,000.00 | 10,010.00 | 11,850.00 | 11,850.00 | -5.95% | 41,514 |
| Oct 24, 2025 | 12,460.00 | 12,660.00 | 12,380.00 | 12,600.00 | 12,600.00 | 1.20% | 56,385 |
| Oct 23, 2025 | 12,800.00 | 12,850.00 | 12,400.00 | 12,450.00 | 12,450.00 | -4.01% | 56,739 |
| Oct 22, 2025 | 13,080.00 | 13,210.00 | 12,840.00 | 12,970.00 | 12,970.00 | -0.92% | 81,281 |
| Oct 21, 2025 | 12,200.00 | 13,140.00 | 12,160.00 | 13,090.00 | 13,090.00 | 6.94% | 163,916 |
| Oct 20, 2025 | 11,700.00 | 12,270.00 | 11,700.00 | 12,240.00 | 12,240.00 | 4.53% | 89,445 |
| Oct 17, 2025 | 11,240.00 | 11,780.00 | 11,060.00 | 11,710.00 | 11,710.00 | 5.12% | 25,702 |
| Oct 16, 2025 | 11,100.00 | 11,290.00 | 10,930.00 | 11,140.00 | 11,140.00 | 1.74% | 45,286 |
| Oct 15, 2025 | 11,200.00 | 11,270.00 | 10,820.00 | 10,950.00 | 10,950.00 | -2.41% | 80,616 |
| Oct 14, 2025 | 11,040.00 | 11,390.00 | 10,800.00 | 11,220.00 | 11,220.00 | 1.36% | 27,230 |
| Oct 13, 2025 | 10,980.00 | 11,100.00 | 10,590.00 | 11,070.00 | 11,070.00 | -3.32% | 111,256 |
| Oct 9, 2025 | 12,450.00 | 12,530.00 | 11,400.00 | 11,450.00 | 11,450.00 | -6.76% | 54,784 |
| Oct 8, 2025 | 12,490.00 | 12,490.00 | 12,230.00 | 12,280.00 | 12,280.00 | -0.65% | 22,796 |
| Oct 7, 2025 | 12,280.00 | 12,370.00 | 12,010.00 | 12,360.00 | 12,360.00 | 2.15% | 22,115 |
| Oct 6, 2025 | 12,210.00 | 12,400.00 | 11,840.00 | 12,100.00 | 12,100.00 | 0.58% | 52,001 |
| Oct 3, 2025 | 12,430.00 | 12,490.00 | 11,970.00 | 12,030.00 | 12,030.00 | -2.91% | 44,125 |
| Oct 2, 2025 | 12,290.00 | 12,550.00 | 12,260.00 | 12,390.00 | 12,390.00 | 0.98% | 35,202 |
| Oct 1, 2025 | 12,330.00 | 12,390.00 | 12,030.00 | 12,270.00 | 12,270.00 | -0.49% | 57,454 |
| Sep 30, 2025 | 12,250.00 | 12,410.00 | 12,060.00 | 12,330.00 | 12,330.00 | 0.90% | 42,577 |
| Sep 29, 2025 | 12,100.00 | 12,300.00 | 11,970.00 | 12,220.00 | 12,220.00 | 1.50% | 83,348 |
| Sep 26, 2025 | 11,300.00 | 12,080.00 | 11,230.00 | 12,040.00 | 12,040.00 | 6.55% | 89,430 |
| Sep 25, 2025 | 11,180.00 | 11,310.00 | 11,030.00 | 11,300.00 | 11,300.00 | 1.07% | 61,028 |
| Sep 24, 2025 | 11,110.00 | 11,200.00 | 10,870.00 | 11,180.00 | 11,180.00 | -4.12% | 96,634 |
| Sep 23, 2025 | 11,620.00 | 11,750.00 | 11,320.00 | 11,660.00 | 11,660.00 | -1.85% | 48,932 |
| Sep 22, 2025 | 12,700.00 | 12,700.00 | 11,500.00 | 11,880.00 | 11,880.00 | -8.62% | 208,167 |
| Sep 19, 2025 | 13,220.00 | 13,220.00 | 12,760.00 | 13,000.00 | 13,000.00 | -0.23% | 99,174 |
| Sep 18, 2025 | 12,600.00 | 13,080.00 | 12,500.00 | 13,030.00 | 13,030.00 | 5.68% | 400,223 |
| Sep 17, 2025 | 11,800.00 | 12,390.00 | 11,800.00 | 12,330.00 | 12,330.00 | 3.88% | 140,689 |
| Sep 16, 2025 | 11,860.00 | 11,990.00 | 11,680.00 | 11,870.00 | 11,870.00 | 0.59% | 42,855 |
| Sep 15, 2025 | 11,760.00 | 12,070.00 | 11,620.00 | 11,800.00 | 11,800.00 | 0.51% | 33,632 |
| Sep 12, 2025 | 11,910.00 | 12,050.00 | 11,300.00 | 11,740.00 | 11,740.00 | 1.56% | 133,118 |
| Sep 11, 2025 | 11,540.00 | 11,600.00 | 11,350.00 | 11,560.00 | 11,560.00 | 1.31% | 105,980 |
| Sep 10, 2025 | 11,600.00 | 11,700.00 | 11,330.00 | 11,410.00 | 11,410.00 | -1.55% | 65,841 |
| Sep 9, 2025 | 11,770.00 | 11,820.00 | 11,490.00 | 11,590.00 | 11,590.00 | -1.19% | 35,899 |
| Sep 8, 2025 | 11,250.00 | 11,770.00 | 11,250.00 | 11,730.00 | 11,730.00 | 6.64% | 33,497 |
| Sep 5, 2025 | 10,900.00 | 11,200.00 | 10,850.00 | 11,000.00 | 11,000.00 | 2.33% | 42,648 |
| Sep 4, 2025 | 10,600.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,750.00 | -0.46% | 26,259 |
| Sep 3, 2025 | 10,750.00 | 10,900.00 | 10,625.00 | 10,800.00 | 10,800.00 | 0.70% | 32,335 |
| Sep 2, 2025 | 11,075.00 | 11,075.00 | 10,600.00 | 10,725.00 | 10,725.00 | -5.30% | 46,074 |
| Sep 1, 2025 | 11,000.00 | 11,350.00 | 10,750.00 | 11,325.00 | 11,325.00 | 3.42% | 5,890 |
| Aug 29, 2025 | 10,800.00 | 11,000.00 | 10,650.00 | 10,950.00 | 10,950.00 | 1.62% | 9,323 |
| Aug 28, 2025 | 11,000.00 | 11,050.00 | 10,650.00 | 10,775.00 | 10,775.00 | -2.05% | 45,575 |
| Aug 27, 2025 | 10,975.00 | 11,175.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 23,974 |
| Aug 26, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | -3.10% | 58,486 |
| Aug 25, 2025 | 11,150.00 | 11,300.00 | 11,025.00 | 11,300.00 | 11,300.00 | 2.96% | 17,630 |
| Aug 22, 2025 | 10,675.00 | 11,025.00 | 10,675.00 | 10,975.00 | 10,975.00 | 3.78% | 49,820 |
| Aug 21, 2025 | 10,575.00 | 10,650.00 | 10,350.00 | 10,575.00 | 10,575.00 | 0.24% | 15,075 |
| Aug 20, 2025 | 10,650.00 | 10,775.00 | 10,500.00 | 10,550.00 | 10,550.00 | -1.17% | 33,847 |
| Aug 19, 2025 | 10,625.00 | 10,800.00 | 10,575.00 | 10,675.00 | 10,675.00 | 0.71% | 74,843 |
| Aug 18, 2025 | 10,650.00 | 10,675.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1.92% | 28,716 |
| Aug 14, 2025 | 10,575.00 | 10,575.00 | 10,350.00 | 10,400.00 | 10,400.00 | -1.65% | 22,887 |
| Aug 13, 2025 | 10,175.00 | 10,600.00 | 10,150.00 | 10,575.00 | 10,575.00 | 3.68% | 28,114 |
| Aug 12, 2025 | 10,075.00 | 10,250.00 | 9,930.00 | 10,200.00 | 10,200.00 | 1.49% | 29,194 |
| Aug 11, 2025 | 10,300.00 | 10,450.00 | 10,025.00 | 10,050.00 | 10,050.00 | -2.90% | 23,923 |
| Aug 8, 2025 | 10,350.00 | 10,375.00 | 10,175.00 | 10,350.00 | 10,350.00 | 0.98% | 23,288 |
| Aug 7, 2025 | 10,550.00 | 10,600.00 | 10,075.00 | 10,250.00 | 10,250.00 | -2.38% | 54,183 |
| Aug 6, 2025 | 10,550.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 28,745 |
| Aug 5, 2025 | 10,525.00 | 10,525.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.72% | 15,169 |
| Aug 4, 2025 | 10,750.00 | 10,800.00 | 10,300.00 | 10,475.00 | 10,475.00 | -3.23% | 29,978 |
| Aug 1, 2025 | 11,025.00 | 11,025.00 | 10,750.00 | 10,825.00 | 10,825.00 | -2.48% | 10,665 |
| Jul 31, 2025 | 10,825.00 | 11,175.00 | 10,775.00 | 11,100.00 | 11,100.00 | 1.60% | 31,980 |
| Jul 30, 2025 | 10,875.00 | 11,075.00 | 10,750.00 | 10,925.00 | 10,925.00 | - | 7,654 |
| Jul 29, 2025 | 10,975.00 | 11,125.00 | 10,875.00 | 10,925.00 | 10,925.00 | 0.23% | 14,300 |
| Jul 28, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.23% | 13,694 |
| Jul 25, 2025 | 10,850.00 | 10,925.00 | 10,700.00 | 10,875.00 | 10,875.00 | 0.69% | 10,446 |
| Jul 24, 2025 | 10,750.00 | 10,850.00 | 10,675.00 | 10,800.00 | 10,800.00 | 0.47% | 11,123 |
| Jul 23, 2025 | 10,775.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.23% | 14,834 |
| Jul 22, 2025 | 10,900.00 | 10,925.00 | 10,625.00 | 10,725.00 | 10,725.00 | -0.46% | 18,439 |
| Jul 21, 2025 | 10,925.00 | 10,925.00 | 10,700.00 | 10,775.00 | 10,775.00 | - | 11,142 |
| Jul 18, 2025 | 10,750.00 | 10,850.00 | 10,625.00 | 10,775.00 | 10,775.00 | 0.70% | 12,803 |
| Jul 17, 2025 | 10,450.00 | 10,725.00 | 10,375.00 | 10,700.00 | 10,700.00 | 2.39% | 22,379 |
| Jul 16, 2025 | 10,550.00 | 10,575.00 | 10,300.00 | 10,450.00 | 10,450.00 | -1.65% | 21,493 |
| Jul 15, 2025 | 10,825.00 | 10,925.00 | 10,575.00 | 10,625.00 | 10,625.00 | -1.85% | 13,928 |