BMV · ADBE · stock

Adobe Inc. (ADBE) stock price history

Every BMV trading session of Adobe Inc. from Dec 17, 2015 to Sep 28, 2026: 2,711 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADBE data, free keyYear by year table

ADBE adjusted close, 2015 to 2026

ADBEAdobe Inc.
MX$4,146-37.1% over one year
20182020202220242026
MX$14,900
All time high, 2021
MX$6,690
52 week high, MX$3,325 low
2,711
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

ADBE key facts

  • Adobe Inc. (ADBE) closed at MX$4,146 on Sep 28, 2026 on BMV.
  • ADBE's all time high close is MX$14,900, set on Nov 29, 2021; its all time low close is MX$1,486 on Feb 16, 2016.
  • ADBE's 52 week range is MX$3,325 to MX$6,690.
  • ADBE returned -37.1% over the year to Sep 28, 2026 and -64.9% over five years.
  • Over ten years ADBE returned +125%, +8.5% a year compounded.
  • ADBE's deepest drawdown was -77.6% from Nov 29, 2021 to Jun 22, 2026.
  • DataCedar holds 2,711 daily sessions of ADBE history from Dec 17, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

ADBE price chart, 2015 to 2026

ADBE adjusted close, Dec 17, 2015 to Sep 28, 2026MX$1,486MX$5,808MX$10,131MX$14,454201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ADBE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-16.6%
3 months+16.9%
6 months-2.7%
Year to date-34.8%
1 year-37.1%
3 years-53.3%
5 years-64.9%
10 years+125.5%
Since Dec 17, 2015+155.1%
Compound annual growth, 10.8 years+9.1%

ADBE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$14,900 on Nov 29, 2021
All time low close
MX$1,486 on Feb 16, 2016
52 week high
MX$6,690 on Oct 28, 2025
52 week low
MX$3,325 on Jun 22, 2026
Deepest drawdown
-77.6% from Nov 29, 2021 to Jun 22, 2026, not yet recovered
Best single session
+13.1% on Jun 14, 2024
Worst single session
-16.2% on Sep 15, 2022
Volatility, 1 year annualised
42.6%
Sessions closing higher, 1 year
47%
Growth of 1 since 2015
2.6×
Best calendar year
2017, +58%
Worst calendar year
2022, -45%

ADBE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 17, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$6,150MX$6,167MX$3,325MX$4,146-34.4%425.9K186
2025MX$9,276MX$9,495MX$5,750MX$6,318-31.9%419.6K251
2024MX$9,880MX$11,568MX$7,416MX$9,275-8.5%317.9K251
2023MX$6,460MX$10,950MX$5,850MX$10,140+57.0%175.8K251
2022MX$11,604MX$11,604MX$5,479MX$6,460-44.5%254.3K252
2021MX$9,603MX$14,900MX$8,935MX$11,640+17.9%271.8K253
2020MX$6,235MX$11,680MX$6,127MX$9,874+58.4%211.5K252
2019MX$4,290MX$6,235MX$4,290MX$6,235+45.3%160K251
2018MX$3,428MX$5,370MX$3,428MX$4,290+24.3%249.5K251
2017MX$2,178MX$3,596MX$2,178MX$3,450+58.4%143.1K251
2016MX$1,625MX$2,178MX$1,486MX$2,178+34.0%48.3K252
2015MX$1,625MX$1,625MX$1,625MX$1,625n/a31.5K10

ADBE monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$4,146-16.8%
August 2026MX$4,984+15.2%
July 2026MX$4,325+22.8%
June 2026MX$3,521-21.5%
May 2026MX$4,486+4.9%
April 2026MX$4,277-1.9%
March 2026MX$4,360-2.4%
February 2026MX$4,469-12.0%
January 2026MX$5,078-19.6%
December 2025MX$6,318+7.4%
November 2025MX$5,881-7.4%
October 2025MX$6,350-1.2%

About the ADBE data

Daily bars. 2,711 sessions from Dec 17, 2015 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ADBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ACHR Archer Aviation Inc.
  • ACLS Axcelis Technologies, Inc.
  • ACNN Accenture plc
  • ACTINVRB Corporación Actinver, S. A. B. de C. V.
  • ADI Analog Devices, Inc.
  • ADSK Autodesk, Inc.
  • ADYENN Adyen N.V.
  • AEMN Agnico Eagle Mines Limited

Common questions

ADBE share price history

Start with any symbol.

Start free