Adobe Inc. (BVL:ADBE)
Peru
· Delayed Price · Currency is PEN · Price in USD 348.00
+22.20 (6.81%)
At close: Dec 5, 2025
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 337.70 | 348.00 | 337.70 | 348.00 | 348.00 | 6.81% | 211 |
| Dec 4, 2025 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | - | - |
| Dec 3, 2025 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | 0.43% | 12 |
| Dec 2, 2025 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | -0.34% | 530 |
| Dec 1, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 1.58% | 9 |
| Nov 28, 2025 | 320.54 | 320.54 | 320.44 | 320.44 | 320.44 | 0.55% | 40 |
| Nov 27, 2025 | 318.69 | 318.69 | 318.69 | 318.69 | 318.69 | - | - |
| Nov 26, 2025 | 318.69 | 318.69 | 318.69 | 318.69 | 318.69 | -0.08% | 21 |
| Nov 25, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | - |
| Nov 24, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | - |
| Nov 21, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | 2 |
| Nov 20, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | 3 |
| Nov 19, 2025 | 319.00 | 319.83 | 318.00 | 318.95 | 318.95 | -2.27% | 160 |
| Nov 18, 2025 | 324.00 | 326.35 | 324.00 | 326.35 | 326.35 | 0.42% | 208 |
| Nov 17, 2025 | 329.00 | 329.50 | 325.00 | 325.00 | 325.00 | -2.11% | 490 |
| Nov 14, 2025 | 332.98 | 332.98 | 332.00 | 332.00 | 332.00 | -0.30% | 37 |
| Nov 13, 2025 | 334.85 | 334.85 | 333.00 | 333.00 | 333.00 | -0.25% | 43 |
| Nov 12, 2025 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | - | - |
| Nov 11, 2025 | 333.85 | 333.85 | 333.85 | 333.85 | 333.85 | 2.11% | 29 |
| Nov 10, 2025 | 326.00 | 326.95 | 325.00 | 326.95 | 326.95 | -0.92% | 243 |
| Nov 7, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Nov 6, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.71% | 11 |
| Nov 5, 2025 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | -0.79% | 26 |
| Nov 4, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Nov 3, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.95% | 12 |
| Oct 31, 2025 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | -0.80% | 40 |
| Oct 30, 2025 | 340.93 | 340.93 | 340.93 | 340.93 | 340.93 | -0.24% | 30 |
| Oct 29, 2025 | 342.45 | 343.36 | 341.75 | 341.75 | 341.75 | -5.07% | 267 |
| Oct 28, 2025 | 360.70 | 362.33 | 360.00 | 360.00 | 360.00 | 1.01% | 211 |
| Oct 27, 2025 | 357.00 | 357.00 | 354.30 | 356.40 | 356.40 | 0.48% | 115 |
| Oct 24, 2025 | 354.70 | 354.70 | 354.70 | 354.70 | 354.70 | 0.54% | 11 |
| Oct 23, 2025 | 353.00 | 353.00 | 350.31 | 352.80 | 352.80 | -0.34% | 153 |
| Oct 22, 2025 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | -0.84% | 341 |
| Oct 21, 2025 | 355.50 | 357.00 | 355.50 | 357.00 | 357.00 | 3.78% | 308 |
| Oct 20, 2025 | 340.10 | 343.99 | 340.10 | 343.99 | 343.99 | 3.71% | 172 |
| Oct 17, 2025 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | -0.69% | 60 |
| Oct 16, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.30% | 39 |
| Oct 15, 2025 | 334.00 | 334.63 | 333.00 | 333.00 | 333.00 | -0.84% | 705 |
| Oct 14, 2025 | 336.00 | 336.15 | 335.82 | 335.82 | 335.82 | -0.70% | 355 |
| Oct 13, 2025 | 337.00 | 338.20 | 336.80 | 338.20 | 338.20 | 0.27% | 95 |
| Oct 10, 2025 | 336.63 | 337.30 | 336.63 | 337.30 | 337.30 | -2.41% | 99 |
| Oct 9, 2025 | 345.62 | 345.62 | 345.62 | 345.62 | 345.62 | - | 4 |
| Oct 7, 2025 | 345.00 | 345.62 | 345.00 | 345.62 | 345.62 | -0.51% | 62 |
| Oct 6, 2025 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - | - |
| Oct 3, 2025 | 349.22 | 349.22 | 347.40 | 347.40 | 347.40 | -0.43% | 87 |
| Oct 2, 2025 | 348.91 | 348.91 | 348.91 | 348.91 | 348.91 | 1.95% | 6 |
| Oct 1, 2025 | 342.84 | 342.84 | 341.33 | 342.23 | 342.23 | -2.40% | 1,871 |
| Sep 30, 2025 | 355.20 | 355.20 | 350.65 | 350.65 | 350.65 | -3.28% | 44 |
| Sep 29, 2025 | 360.68 | 362.55 | 360.58 | 362.55 | 362.55 | 1.84% | 349 |
| Sep 26, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0.74% | 60 |
| Sep 25, 2025 | 354.50 | 354.50 | 353.40 | 353.40 | 353.40 | 0.68% | 23 |
| Sep 24, 2025 | 352.02 | 352.02 | 351.00 | 351.00 | 351.00 | -3.17% | 144 |
| Sep 23, 2025 | 367.97 | 367.97 | 362.50 | 362.50 | 362.50 | -0.32% | 222 |
| Sep 22, 2025 | 363.40 | 363.68 | 363.05 | 363.68 | 363.68 | -0.22% | 183 |
| Sep 19, 2025 | 365.00 | 365.20 | 364.50 | 364.50 | 364.50 | -1.38% | 1,743 |
| Sep 18, 2025 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | 2.14% | 40 |
| Sep 17, 2025 | 362.85 | 362.85 | 361.85 | 361.85 | 361.85 | 3.23% | 116 |
| Sep 16, 2025 | 350.54 | 350.54 | 350.54 | 350.54 | 350.54 | 0.87% | 45 |
| Sep 15, 2025 | 354.11 | 354.11 | 346.23 | 347.52 | 347.52 | -0.42% | 99 |
| Sep 12, 2025 | 351.00 | 351.00 | 343.29 | 349.00 | 349.00 | 0.07% | 322 |
| Sep 11, 2025 | 350.00 | 350.28 | 348.75 | 348.75 | 348.75 | -0.27% | 151 |
| Sep 10, 2025 | 354.00 | 355.50 | 349.00 | 349.70 | 349.70 | -0.06% | 321 |
| Sep 9, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | - |
| Sep 8, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.84% | 11 |
| Sep 5, 2025 | 353.08 | 353.08 | 347.00 | 347.00 | 347.00 | 3.46% | 110 |
| Sep 4, 2025 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -3.20% | 100 |
| Sep 3, 2025 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0.45% | 44 |
| Sep 2, 2025 | 348.71 | 348.71 | 344.95 | 344.95 | 344.95 | -2.12% | 148 |
| Sep 1, 2025 | 352.43 | 352.43 | 352.43 | 352.43 | 352.43 | - | - |
| Aug 29, 2025 | 352.43 | 352.43 | 352.43 | 352.43 | 352.43 | - | - |
| Aug 28, 2025 | 352.43 | 352.43 | 352.43 | 352.43 | 352.43 | -1.50% | 70 |
| Aug 27, 2025 | 357.78 | 357.78 | 357.78 | 357.78 | 357.78 | 0.27% | 50 |
| Aug 26, 2025 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | -1.27% | 27 |
| Aug 25, 2025 | 361.40 | 361.40 | 361.40 | 361.40 | 361.40 | - | - |
| Aug 22, 2025 | 361.20 | 361.40 | 361.20 | 361.40 | 361.40 | 2.38% | 82 |
| Aug 21, 2025 | 351.85 | 353.00 | 351.85 | 353.00 | 353.00 | -1.42% | 110 |
| Aug 20, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - | - |
| Aug 19, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - | - |
| Aug 18, 2025 | 355.70 | 358.10 | 355.70 | 358.10 | 358.10 | 0.41% | 119 |
| Aug 15, 2025 | 355.50 | 356.90 | 355.50 | 356.65 | 356.65 | 2.05% | 188 |
| Aug 14, 2025 | 347.80 | 351.00 | 347.80 | 349.50 | 349.50 | -0.09% | 130 |
| Aug 13, 2025 | 338.00 | 349.80 | 338.00 | 349.80 | 349.80 | 3.49% | 442 |
| Aug 12, 2025 | 336.40 | 338.00 | 336.40 | 338.00 | 338.00 | 0.87% | 50 |
| Aug 11, 2025 | 340.50 | 341.65 | 335.10 | 335.10 | 335.10 | -1.73% | 159 |
| Aug 8, 2025 | 338.00 | 341.00 | 338.00 | 340.99 | 340.99 | 0.14% | 224 |
| Aug 7, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 0.06% | 109 |
| Aug 5, 2025 | 339.25 | 340.30 | 339.25 | 340.30 | 340.30 | 0.35% | 174 |
| Aug 4, 2025 | 342.50 | 342.50 | 339.10 | 339.10 | 339.10 | -2.86% | 246 |
| Aug 1, 2025 | 353.00 | 353.00 | 349.10 | 349.10 | 349.10 | -5.83% | 20 |
| Jul 31, 2025 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | - | 20 |
| Jul 30, 2025 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | -0.13% | 19 |
| Jul 25, 2025 | 372.20 | 372.20 | 371.20 | 371.20 | 371.20 | -0.16% | 257 |
| Jul 24, 2025 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | -0.27% | 159 |
| Jul 22, 2025 | 372.00 | 373.80 | 372.00 | 372.80 | 372.80 | 1.41% | 288 |
| Jul 21, 2025 | 365.90 | 367.60 | 365.90 | 367.60 | 367.60 | 1.04% | 100 |
| Jul 18, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - | - |
| Jul 17, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - | - |
| Jul 16, 2025 | 360.00 | 363.80 | 360.00 | 363.80 | 363.80 | -0.30% | 245 |
| Jul 15, 2025 | 365.40 | 365.80 | 364.00 | 364.90 | 364.90 | -0.60% | 237 |
| Jul 14, 2025 | 363.40 | 367.10 | 363.40 | 367.10 | 367.10 | 0.96% | 74 |