Adobe Inc. (BVL:ADBE)
Peru
· Delayed Price · Currency is PEN · Price in USD 241.41
-3.44 (-1.40%)
At close: Apr 27, 2026
Adobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 241.25 | 241.41 | 241.25 | 241.41 | 241.41 | -1.40% | 54 |
| Apr 24, 2026 | 240.84 | 244.85 | 240.60 | 244.85 | 244.85 | 2.08% | 196 |
| Apr 23, 2026 | 236.77 | 239.85 | 236.00 | 239.85 | 239.85 | -5.74% | 563 |
| Apr 22, 2026 | 257.31 | 257.31 | 254.45 | 254.45 | 254.45 | 1.66% | 422 |
| Apr 21, 2026 | 252.50 | 252.50 | 250.30 | 250.30 | 250.30 | 0.68% | 200 |
| Apr 20, 2026 | 251.61 | 251.61 | 248.60 | 248.60 | 248.60 | 1.64% | 44 |
| Apr 17, 2026 | 250.20 | 252.06 | 244.20 | 244.60 | 244.60 | -0.16% | 241 |
| Apr 16, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Apr 15, 2026 | 242.60 | 245.00 | 242.60 | 245.00 | 245.00 | 3.79% | 76 |
| Apr 14, 2026 | 240.50 | 240.50 | 236.05 | 236.05 | 236.05 | 5.22% | 152 |
| Apr 13, 2026 | 224.35 | 224.35 | 224.35 | 224.35 | 224.35 | - | - |
| Apr 10, 2026 | 226.00 | 226.00 | 224.35 | 224.35 | 224.35 | -2.54% | 191 |
| Apr 9, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -4.29% | 25 |
| Apr 8, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - | - |
| Apr 7, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - | - |
| Apr 6, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | - | - |
| Apr 1, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | -0.62% | 29 |
| Mar 31, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.64% | 11 |
| Mar 30, 2026 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - | - |
| Mar 27, 2026 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - | 4 |
| Mar 26, 2026 | 243.30 | 243.30 | 240.45 | 240.45 | 240.45 | 0.61% | 88 |
| Mar 25, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -2.96% | 20 |
| Mar 24, 2026 | 239.00 | 239.00 | 239.00 | 246.30 | 246.30 | - | 10 |
| Mar 23, 2026 | 249.90 | 249.90 | 246.30 | 246.30 | 246.30 | 0.47% | 65 |
| Mar 20, 2026 | 243.35 | 245.15 | 243.35 | 245.15 | 245.15 | -1.15% | 45 |
| Mar 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 5 |
| Mar 18, 2026 | 248.30 | 248.30 | 248.00 | 248.00 | 248.00 | -1.90% | 27 |
| Mar 17, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - | - |
| Mar 16, 2026 | 254.90 | 254.90 | 252.80 | 252.80 | 252.80 | -0.08% | 84 |
| Mar 13, 2026 | 254.60 | 255.65 | 252.00 | 253.00 | 253.00 | -6.69% | 702 |
| Mar 12, 2026 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | -0.47% | 134 |
| Mar 11, 2026 | 270.00 | 272.40 | 270.00 | 272.40 | 272.40 | -3.27% | 86 |
| Mar 10, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | - |
| Mar 9, 2026 | 279.60 | 281.60 | 279.60 | 281.60 | 281.60 | -0.14% | 46 |
| Mar 6, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 9 |
| Mar 5, 2026 | 281.37 | 282.00 | 281.37 | 282.00 | 282.00 | 1.66% | 1,461 |
| Mar 4, 2026 | 275.65 | 277.39 | 275.65 | 277.39 | 277.39 | 3.12% | 52 |
| Mar 3, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 2.36% | 15 |
| Mar 2, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 2.41% | 77 |
| Feb 27, 2026 | 256.61 | 256.61 | 256.61 | 256.61 | 256.61 | - | - |
| Feb 26, 2026 | 261.96 | 261.96 | 261.96 | 256.61 | 256.61 | - | 6 |
| Feb 25, 2026 | 256.61 | 256.61 | 256.61 | 256.61 | 256.61 | 0.95% | 47 |
| Feb 24, 2026 | 250.00 | 254.20 | 250.00 | 254.20 | 254.20 | -1.58% | 44 |
| Feb 23, 2026 | 245.50 | 245.50 | 245.50 | 258.27 | 258.27 | - | 6 |
| Feb 20, 2026 | 257.00 | 258.45 | 256.40 | 258.27 | 258.27 | -1.74% | 364 |
| Feb 19, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - | - |
| Feb 18, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | 0.82% | 80 |
| Feb 17, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -1.28% | 138 |
| Feb 16, 2026 | 264.09 | 264.09 | 264.09 | 264.09 | 264.09 | - | - |
| Feb 13, 2026 | 264.09 | 264.09 | 264.09 | 264.09 | 264.09 | 4.14% | 7 |
| Feb 12, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -2.46% | 20 |
| Feb 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.22% | 35 |
| Feb 10, 2026 | 270.66 | 270.66 | 265.90 | 265.90 | 265.90 | -0.78% | 323 |
| Feb 9, 2026 | 269.00 | 269.00 | 268.00 | 268.00 | 268.00 | -0.11% | 320 |
| Feb 6, 2026 | 268.00 | 269.00 | 266.76 | 268.30 | 268.30 | -1.72% | 443 |
| Feb 5, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -3.29% | 100 |
| Feb 4, 2026 | 280.00 | 282.30 | 280.00 | 282.30 | 282.30 | 3.63% | 158 |
| Feb 3, 2026 | 284.01 | 284.01 | 272.40 | 272.40 | 272.40 | -7.03% | 103 |
| Feb 2, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Jan 30, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.79% | 100 |
| Jan 29, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | -2.78% | 16 |
| Jan 28, 2026 | 300.15 | 300.15 | 299.00 | 299.00 | 299.00 | 1.22% | 34 |
| Jan 27, 2026 | 294.50 | 295.40 | 294.50 | 295.40 | 295.40 | -1.53% | 53 |
| Jan 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jan 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.13% | 20 |
| Jan 22, 2026 | 299.00 | 299.60 | 299.00 | 299.60 | 299.60 | 2.78% | 70 |
| Jan 21, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - | 6 |
| Jan 20, 2026 | 295.00 | 295.00 | 291.50 | 291.50 | 291.50 | -2.30% | 28 |
| Jan 19, 2026 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - | - |
| Jan 16, 2026 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | -2.24% | 72 |
| Jan 15, 2026 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | 0.18% | 23 |
| Jan 14, 2026 | 309.00 | 309.00 | 304.64 | 304.64 | 304.64 | -1.79% | 276 |
| Jan 13, 2026 | 318.60 | 318.60 | 308.95 | 310.20 | 310.20 | -5.05% | 280 |
| Jan 12, 2026 | 330.00 | 330.00 | 326.70 | 326.70 | 326.70 | -1.60% | 313 |
| Jan 9, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Jan 8, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Jan 7, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | 3 |
| Jan 6, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Jan 5, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.70% | 920 |
| Jan 2, 2026 | 334.35 | 334.35 | 334.35 | 334.35 | 334.35 | -4.47% | 57 |
| Dec 31, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.98% | 32 |
| Dec 30, 2025 | 353.47 | 353.47 | 353.47 | 353.47 | 353.47 | - | - |
| Dec 29, 2025 | 353.47 | 353.47 | 353.47 | 353.47 | 353.47 | - | - |
| Dec 26, 2025 | 353.47 | 353.47 | 353.47 | 353.47 | 353.47 | 0.42% | 10 |
| Dec 24, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Dec 23, 2025 | 355.39 | 355.39 | 352.00 | 352.00 | 352.00 | -1.94% | 83 |
| Dec 22, 2025 | 358.95 | 358.95 | 358.95 | 358.95 | 358.95 | 0.83% | 139 |
| Dec 19, 2025 | 361.99 | 361.99 | 354.99 | 356.00 | 356.00 | 0.85% | 38 |
| Dec 18, 2025 | 357.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.56% | 85 |
| Dec 17, 2025 | 355.55 | 355.97 | 353.15 | 355.00 | 355.00 | -0.84% | 355 |
| Dec 16, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | - |
| Dec 15, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - | 2 |
| Dec 12, 2025 | 360.50 | 361.70 | 358.00 | 358.00 | 358.00 | 3.17% | 233 |
| Dec 11, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Dec 10, 2025 | 343.30 | 347.00 | 343.30 | 347.00 | 347.00 | -0.29% | 140 |
| 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 |