Adobe Inc. (BCBA:ADBE)
Argentina
· Delayed Price · Currency is ARS 9,485.00
+290.00 (3.15%)
At close: Mar 5, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,220.00 | 9,510.00 | 9,100.00 | 9,490.00 | 9,490.00 | 3.21% | 42,413 |
| Mar 4, 2026 | 9,010.00 | 9,230.00 | 8,990.00 | 9,195.00 | 9,195.00 | 0.71% | 103,917 |
| Mar 3, 2026 | 8,690.00 | 9,170.00 | 8,485.00 | 9,130.00 | 9,130.00 | 4.16% | 129,657 |
| Mar 2, 2026 | 8,675.00 | 8,790.00 | 8,480.00 | 8,765.00 | 8,765.00 | 0.57% | 24,271 |
| Feb 27, 2026 | 8,665.00 | 8,765.00 | 8,525.00 | 8,715.00 | 8,715.00 | -0.46% | 24,665 |
| Feb 26, 2026 | 8,595.00 | 8,900.00 | 8,595.00 | 8,755.00 | 8,755.00 | 2.10% | 42,399 |
| Feb 25, 2026 | 8,475.00 | 8,590.00 | 8,285.00 | 8,575.00 | 8,575.00 | 1.96% | 77,485 |
| Feb 24, 2026 | 8,045.00 | 8,490.00 | 8,045.00 | 8,410.00 | 8,410.00 | 4.47% | 31,231 |
| Feb 23, 2026 | 8,350.00 | 8,415.00 | 8,020.00 | 8,050.00 | 8,050.00 | -4.96% | 32,473 |
| Feb 20, 2026 | 8,480.00 | 8,655.00 | 8,345.00 | 8,470.00 | 8,470.00 | -0.35% | 24,767 |
| Feb 19, 2026 | 8,655.00 | 8,750.00 | 8,480.00 | 8,500.00 | 8,500.00 | -1.51% | 26,192 |
| Feb 18, 2026 | 8,820.00 | 8,820.00 | 8,595.00 | 8,630.00 | 8,630.00 | -2.10% | 25,241 |
| Feb 13, 2026 | 8,705.00 | 8,900.00 | 8,600.00 | 8,815.00 | 8,815.00 | 2.44% | 28,369 |
| Feb 12, 2026 | 8,700.00 | 8,725.00 | 8,400.00 | 8,605.00 | 8,605.00 | -0.98% | 48,333 |
| Feb 11, 2026 | 9,000.00 | 9,000.00 | 8,565.00 | 8,690.00 | 8,690.00 | -2.19% | 53,858 |
| Feb 10, 2026 | 9,040.00 | 9,065.00 | 8,815.00 | 8,885.00 | 8,885.00 | -1.33% | 51,476 |
| Feb 9, 2026 | 9,100.00 | 9,210.00 | 8,920.00 | 9,005.00 | 9,005.00 | -0.39% | 37,831 |
| Feb 6, 2026 | 9,200.00 | 9,400.00 | 9,010.00 | 9,040.00 | 9,040.00 | -2.69% | 52,507 |
| Feb 5, 2026 | 9,890.00 | 9,890.00 | 9,220.00 | 9,290.00 | 9,290.00 | -3.18% | 40,991 |
| Feb 4, 2026 | 9,500.00 | 9,630.00 | 9,000.00 | 9,595.00 | 9,595.00 | 3.45% | 99,489 |
| Feb 3, 2026 | 9,850.00 | 9,850.00 | 9,220.00 | 9,275.00 | 9,275.00 | -6.60% | 105,093 |
| Feb 2, 2026 | 10,110.00 | 10,230.00 | 9,900.00 | 9,930.00 | 9,930.00 | -1.00% | 37,472 |
| Jan 30, 2026 | 10,040.00 | 10,100.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.65% | 36,595 |
| Jan 29, 2026 | 10,130.00 | 10,130.00 | 9,795.00 | 9,965.00 | 9,965.00 | -2.88% | 126,714 |
| Jan 28, 2026 | 10,200.00 | 10,440.00 | 10,160.00 | 10,260.00 | 10,260.00 | 0.79% | 42,748 |
| Jan 27, 2026 | 10,540.00 | 10,560.00 | 10,100.00 | 10,180.00 | 10,180.00 | -3.23% | 76,444 |
| Jan 26, 2026 | 10,320.00 | 10,570.00 | 10,300.00 | 10,520.00 | 10,520.00 | 1.74% | 55,015 |
| Jan 23, 2026 | 10,350.00 | 10,450.00 | 10,250.00 | 10,340.00 | 10,340.00 | 0.68% | 60,335 |
| Jan 22, 2026 | 10,140.00 | 10,360.00 | 10,080.00 | 10,270.00 | 10,270.00 | 1.78% | 62,622 |
| Jan 21, 2026 | 10,110.00 | 10,130.00 | 9,965.00 | 10,090.00 | 10,090.00 | -0.39% | 85,848 |
| Jan 20, 2026 | 10,110.00 | 10,170.00 | 9,935.00 | 10,130.00 | 10,130.00 | -2.78% | 87,181 |
| Jan 19, 2026 | 10,290.00 | 10,680.00 | 10,180.00 | 10,420.00 | 10,420.00 | 1.26% | 11,570 |
| Jan 16, 2026 | 10,460.00 | 10,590.00 | 10,190.00 | 10,290.00 | 10,290.00 | -1.44% | 79,924 |
| Jan 15, 2026 | 10,590.00 | 10,650.00 | 10,380.00 | 10,440.00 | 10,440.00 | -0.85% | 69,382 |
| Jan 14, 2026 | 10,870.00 | 10,990.00 | 10,480.00 | 10,530.00 | 10,530.00 | -2.23% | 113,502 |
| Jan 13, 2026 | 11,440.00 | 11,440.00 | 10,710.00 | 10,770.00 | 10,770.00 | -5.77% | 148,109 |
| Jan 12, 2026 | 11,550.00 | 11,550.00 | 11,280.00 | 11,430.00 | 11,430.00 | -1.38% | 38,818 |
| Jan 9, 2026 | 11,800.00 | 11,890.00 | 11,460.00 | 11,590.00 | 11,590.00 | -2.28% | 84,297 |
| Jan 8, 2026 | 11,810.00 | 11,960.00 | 11,660.00 | 11,860.00 | 11,860.00 | 0.08% | 27,115 |
| Jan 7, 2026 | 11,730.00 | 11,970.00 | 11,690.00 | 11,850.00 | 11,850.00 | 1.11% | 35,129 |
| Jan 6, 2026 | 11,680.00 | 11,750.00 | 11,530.00 | 11,720.00 | 11,720.00 | 0.51% | 56,348 |
| Jan 5, 2026 | 11,800.00 | 11,800.00 | 11,430.00 | 11,660.00 | 11,660.00 | -1.02% | 72,565 |
| Jan 2, 2026 | 12,230.00 | 12,300.00 | 11,610.00 | 11,780.00 | 11,780.00 | -3.76% | 76,117 |
| Dec 30, 2025 | 12,570.00 | 12,570.00 | 12,200.00 | 12,240.00 | 12,240.00 | 0.08% | 19,191 |
| Dec 29, 2025 | 12,300.00 | 12,450.00 | 12,210.00 | 12,230.00 | 12,230.00 | 0.25% | 21,680 |
| Dec 26, 2025 | 12,620.00 | 12,620.00 | 11,800.00 | 12,200.00 | 12,200.00 | -0.41% | 11,857 |
| Dec 24, 2025 | 12,690.00 | 12,690.00 | 12,170.00 | 12,250.00 | 12,250.00 | 0.16% | 3,978 |
| Dec 23, 2025 | 12,390.00 | 12,730.00 | 12,180.00 | 12,230.00 | 12,230.00 | -2.70% | 29,400 |
| Dec 22, 2025 | 12,460.00 | 12,600.00 | 12,390.00 | 12,570.00 | 12,570.00 | 0.56% | 25,750 |
| Dec 19, 2025 | 12,410.00 | 12,540.00 | 12,310.00 | 12,500.00 | 12,500.00 | 0.24% | 25,706 |
| Dec 18, 2025 | 12,550.00 | 12,640.00 | 12,300.00 | 12,470.00 | 12,470.00 | - | 31,050 |
| Dec 17, 2025 | 12,200.00 | 12,580.00 | 12,120.00 | 12,470.00 | 12,470.00 | 2.89% | 36,606 |
| Dec 16, 2025 | 12,200.00 | 12,450.00 | 12,090.00 | 12,120.00 | 12,120.00 | -0.49% | 31,491 |
| Dec 15, 2025 | 12,280.00 | 12,280.00 | 11,850.00 | 12,180.00 | 12,180.00 | -0.81% | 149,381 |
| Dec 12, 2025 | 12,160.00 | 12,450.00 | 11,960.00 | 12,280.00 | 12,280.00 | 0.90% | 62,109 |
| Dec 11, 2025 | 11,800.00 | 12,230.00 | 11,470.00 | 12,170.00 | 12,170.00 | 2.96% | 80,700 |
| Dec 10, 2025 | 11,810.00 | 11,880.00 | 11,630.00 | 11,820.00 | 11,820.00 | 0.08% | 47,210 |
| Dec 9, 2025 | 11,870.00 | 11,900.00 | 11,530.00 | 11,810.00 | 11,810.00 | -0.92% | 39,288 |
| Dec 5, 2025 | 11,380.00 | 11,970.00 | 11,220.00 | 11,920.00 | 11,920.00 | 5.77% | 50,594 |
| 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 |