Skip to main content
Adobe Inc. (BMV:ADBE)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,280.00
+287.52 (4.80%)
Last updated: Dec 5, 2025, 11:38 AM CST

Adobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20256,400.016,495.006,387.006,402.576,402.570.04%368
Oct 7, 20256,469.006,469.006,350.006,400.006,400.00-0.38%1,307
Oct 6, 20256,410.006,553.006,345.006,424.526,424.520.38%543
Oct 3, 20256,478.006,478.006,400.006,400.006,400.00-0.93%934
Oct 2, 20256,315.006,470.006,315.006,460.006,460.002.30%11,214
Oct 1, 20256,360.006,425.006,249.096,315.006,315.00-1.70%871
Sep 30, 20256,625.666,625.666,400.016,424.006,424.00-3.04%2,504
Sep 29, 20256,610.006,640.006,600.006,625.666,625.660.48%323
Sep 26, 20256,542.236,594.006,542.236,594.006,594.000.63%806
Sep 25, 20256,507.006,560.006,507.006,552.676,552.670.78%459