Skip to main content
Adobe Inc. (BMV:ADBE)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,049.99
+58.32 (1.17%)
Last updated: Mar 6, 2026, 2:59 PM CST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,948.005,049.994,948.005,049.995,049.991.17%202
Mar 5, 20265,000.005,030.004,950.004,991.674,991.673.83%517
Mar 4, 20264,795.154,870.004,791.004,807.334,807.330.25%400
Mar 3, 20264,654.004,815.004,654.004,795.154,795.156.09%4,046
Mar 2, 20264,535.004,555.004,520.004,520.004,520.001.15%130
Feb 27, 20264,400.004,468.754,386.004,468.754,468.750.12%439
Feb 26, 20264,494.004,500.004,460.004,463.404,463.401.21%114
Feb 25, 20264,357.994,410.014,332.004,410.014,410.010.39%3,459
Feb 24, 20264,381.784,400.004,364.004,393.034,393.033.22%364
Feb 23, 20264,250.004,256.004,230.324,256.004,256.00-3.40%399
Feb 20, 20264,399.004,445.004,395.004,406.014,406.01-1.45%1,532
Feb 19, 20264,557.844,557.844,450.004,471.004,471.00-0.85%1,253
Feb 18, 20264,470.004,509.224,470.004,509.224,509.221.33%258
Feb 17, 20264,583.004,583.004,406.824,450.014,450.01-1.15%522
Feb 13, 20264,500.004,547.004,438.124,502.004,502.00-0.21%333
Feb 12, 20264,412.004,512.004,324.504,511.634,511.631.86%8,743
Feb 11, 20264,535.004,535.004,418.004,429.274,429.27-2.47%1,379
Feb 10, 20264,560.004,664.004,540.014,541.504,541.50-1.36%2,090
Feb 9, 20264,560.004,621.004,560.004,604.004,604.000.45%284
Feb 6, 20264,700.004,700.004,582.004,583.404,583.40-2.58%17,905
Feb 5, 20264,815.004,815.034,693.854,705.004,705.00-3.03%3,322
Feb 4, 20264,680.004,894.004,560.004,852.174,852.173.50%2,619
Feb 3, 20265,050.005,050.004,681.004,688.154,688.15-7.68%4,317
Jan 30, 20265,095.005,120.005,078.005,078.015,078.011.33%1,373
Jan 29, 20264,980.005,015.004,900.005,011.345,011.34-2.82%1,123
Jan 28, 20265,197.005,197.005,143.005,157.005,157.001.20%2,097
Jan 27, 20265,210.005,210.005,061.005,095.985,095.98-3.78%971
Jan 26, 20265,261.005,304.425,261.005,296.005,296.001.72%433
Jan 23, 20265,291.005,300.005,203.005,206.505,206.50-0.26%9,759
Jan 22, 20265,230.005,265.005,209.005,220.005,220.001.38%739
Jan 21, 20265,115.005,150.005,040.005,149.055,149.050.76%12,237
Jan 20, 20265,350.005,350.005,091.545,110.445,110.44-4.48%2,319
Jan 19, 20265,241.595,350.005,241.595,350.005,350.002.35%71
Jan 16, 20265,360.005,360.005,225.005,227.005,227.00-2.46%1,325
Jan 15, 20265,400.005,400.005,334.505,359.005,359.00-1.26%1,966
Jan 14, 20265,500.005,503.755,398.705,427.205,427.20-1.86%13,538
Jan 13, 20265,765.005,765.005,500.005,529.795,529.79-6.12%13,012
Jan 12, 20265,950.005,950.005,821.505,890.005,890.00-1.96%728
Jan 9, 20265,980.006,010.005,928.006,008.016,008.01-1.71%2,044
Jan 8, 20266,065.006,167.006,065.006,112.606,112.600.51%2,259
Jan 7, 20266,089.006,145.006,035.006,081.566,081.560.88%948
Jan 6, 20266,026.006,100.005,987.386,028.616,028.611.30%10,151
Jan 5, 20265,935.005,980.005,872.005,951.005,951.00-0.82%766
Jan 2, 20266,150.006,150.005,936.206,000.016,000.01-5.03%1,158
Dec 31, 20256,328.756,332.006,308.006,318.006,318.00-0.63%55
Dec 30, 20256,300.006,358.006,300.006,358.006,358.000.30%114
Dec 29, 20256,340.006,357.006,325.006,339.006,339.000.51%433
Dec 26, 20256,340.006,340.006,306.636,306.876,306.87-0.52%1,153
Dec 24, 20256,290.006,340.016,290.006,340.016,340.010.83%32
Dec 23, 20256,450.006,450.006,288.006,288.006,288.00-2.08%942
Dec 22, 20256,440.006,460.006,415.006,421.576,421.570.35%303
Dec 19, 20256,413.006,413.006,370.006,399.156,399.15-0.22%412
Dec 18, 20256,347.006,413.196,347.006,413.196,413.190.32%585
Dec 17, 20256,305.006,400.006,305.006,393.006,393.002.50%1,108
Dec 16, 20256,300.006,337.656,200.016,236.906,236.90-0.89%1,727
Dec 15, 20256,320.006,320.006,262.006,292.836,292.83-0.39%920
Dec 11, 20256,247.006,403.006,247.006,317.246,317.240.83%1,120
Dec 10, 20256,280.006,305.006,213.006,265.456,265.45-0.23%629
Dec 9, 20256,245.706,315.896,245.706,280.006,280.001.50%1,467
Dec 8, 20256,320.006,320.006,183.006,186.966,186.96-1.99%3,335
Dec 5, 20256,091.806,339.986,091.806,312.576,312.575.34%1,955
Dec 4, 20256,000.006,000.005,930.025,992.485,992.480.36%336
Dec 3, 20255,885.005,971.005,885.005,971.005,971.001.38%227
Dec 2, 20255,836.005,946.005,836.005,890.015,890.01-0.17%1,775
Dec 1, 20255,896.405,955.205,896.405,900.005,900.000.32%1,033
Nov 28, 20255,836.005,881.005,836.005,881.005,881.000.94%440
Nov 26, 20255,879.005,881.005,810.035,826.005,826.00-0.95%10,983
Nov 25, 20255,850.005,881.735,827.905,881.735,881.73-0.67%403
Nov 24, 20255,970.005,970.005,921.225,921.225,921.22-1.31%82
Nov 21, 20255,850.006,000.005,840.006,000.006,000.004.19%808
Nov 20, 20255,890.005,890.005,750.005,758.755,758.75-1.48%666
Nov 19, 20255,939.605,939.605,806.005,845.525,845.52-1.79%1,046
Nov 18, 20255,980.005,980.015,898.335,952.015,952.01-1.94%274
Nov 14, 20256,080.006,083.506,000.016,070.006,070.00-0.49%204
Nov 13, 20256,120.006,125.006,099.916,099.916,099.91-1.32%334
Nov 12, 20256,180.006,187.006,120.016,181.546,181.540.51%163
Nov 11, 20256,120.006,149.996,090.006,149.996,149.992.30%56
Nov 10, 20256,015.006,015.005,992.186,012.006,012.000.20%120
Nov 7, 20256,078.006,078.005,979.006,000.006,000.00-1.61%548
Nov 6, 20256,209.996,209.996,040.036,098.236,098.23-1.69%275
Nov 5, 20256,200.006,210.006,190.006,203.006,203.00-0.93%322
Nov 4, 20256,293.006,312.006,220.006,261.006,261.000.47%204
Nov 3, 20256,180.006,249.006,170.006,231.736,231.73-1.86%1,215
Oct 31, 20256,284.006,349.996,268.006,349.996,349.990.89%821
Oct 30, 20256,320.006,390.006,180.006,294.046,294.040.70%10,312
Oct 29, 20256,451.006,451.006,237.006,250.006,250.00-5.59%1,285
Oct 28, 20256,597.006,690.006,597.006,620.016,620.010.87%706
Oct 27, 20256,545.646,569.006,510.006,562.886,562.880.50%652
Oct 24, 20256,510.006,530.046,510.006,530.046,530.040.71%66
Oct 23, 20256,479.826,490.096,415.006,484.206,484.200.07%112
Oct 22, 20256,580.006,610.006,479.826,479.836,479.83-1.53%233
Oct 21, 20256,375.006,600.006,375.006,580.736,580.734.04%3,080
Oct 20, 20256,254.996,325.306,254.906,325.266,325.263.17%6,068
Oct 17, 20256,075.006,160.006,075.006,130.896,130.891.12%796
Oct 16, 20256,100.006,150.006,012.216,063.006,063.00-0.61%7,109
Oct 15, 20256,215.006,215.006,100.006,100.006,100.00-2.05%1,648
Oct 14, 20256,244.886,269.996,209.506,227.366,227.36-0.20%510
Oct 13, 20256,254.006,254.006,200.006,240.016,240.01-0.24%262
Oct 10, 20256,400.006,400.006,255.006,255.006,255.00-1.52%866
Oct 9, 20256,400.006,410.006,344.006,351.806,351.80-0.79%164