Skip to main content
Adobe Inc. (BMV:ADBE)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,225.00
+53.92 (1.29%)
At close: Apr 28, 2026

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,198.984,262.004,198.984,225.004,225.001.29%3,234
Apr 27, 20264,171.004,220.004,170.004,171.084,171.08-2.11%21,259
Apr 24, 20264,170.004,269.384,170.004,260.894,260.892.52%13,466
Apr 23, 20264,190.004,190.004,066.604,156.264,156.26-6.39%13,415
Apr 22, 20264,420.004,455.004,390.004,439.994,439.993.32%13,686
Apr 21, 20264,336.004,349.004,289.104,297.354,297.35-0.04%10,419
Apr 20, 20264,283.004,360.004,282.994,298.904,298.901.45%1,951
Apr 17, 20264,300.004,314.204,215.004,237.534,237.53-1.19%1,486
Apr 16, 20264,355.004,355.004,268.004,288.494,288.491.64%4,893
Apr 15, 20264,130.004,235.584,130.004,219.484,219.483.66%1,787
Apr 14, 20264,150.844,165.004,050.004,070.594,070.59-1.75%2,977
Apr 13, 20264,000.994,143.004,000.004,143.004,143.006.34%474
Apr 10, 20263,974.603,974.603,886.803,896.083,896.08-1.98%548
Apr 9, 20264,100.004,100.003,957.003,974.603,974.60-4.91%1,213
Apr 8, 20264,260.004,261.004,180.004,180.004,180.00-1.28%2,552
Apr 7, 20264,320.004,320.004,225.024,234.394,234.39-2.55%124
Apr 6, 20264,337.004,346.204,331.584,345.004,345.001.05%176
Apr 1, 20264,295.004,325.004,281.004,300.004,300.00-1.38%1,827
Mar 31, 20264,380.004,380.004,350.004,360.004,360.00-0.21%653
Mar 30, 20264,330.004,389.004,330.004,369.134,369.132.56%1,161
Mar 27, 20264,270.004,270.004,230.004,260.004,260.00-1.25%310
Mar 26, 20264,304.984,315.004,274.004,313.714,313.712.18%677
Mar 25, 20264,284.004,284.004,180.004,221.774,221.77-0.83%735
Mar 24, 20264,320.004,320.004,235.024,257.294,257.29-3.16%1,999
Mar 23, 20264,402.014,430.004,396.004,396.004,396.00-0.85%460
Mar 20, 20264,349.004,455.004,349.004,433.754,433.751.62%1,463
Mar 19, 20264,393.004,393.004,363.004,363.004,363.00-1.73%604
Mar 18, 20264,405.004,440.004,375.004,440.004,440.00-1.16%250
Mar 17, 20264,550.004,566.004,490.004,492.004,492.00-0.32%4,515
Mar 13, 20264,599.994,599.994,470.004,506.274,506.27-6.45%5,627
Mar 12, 20264,900.004,904.304,797.004,817.194,817.19-0.14%762
Mar 11, 20264,850.014,920.004,755.004,824.004,824.00-0.12%2,664
Mar 10, 20264,819.884,830.004,783.004,830.004,830.00-3.13%160
Mar 9, 20265,057.645,057.644,982.004,986.084,986.08-1.27%622
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