QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	52.52	52.79	52.52	52.62	52.62	-0.30%	1,627
May 29, 2025	52.56	52.78	52.33	52.78	52.78	0.63%	3,793
May 28, 2025	53.05	53.05	52.45	52.45	52.45	-1.69%	2,375
May 27, 2025	52.73	53.35	52.27	53.35	53.35	2.62%	2,604
May 23, 2025	51.71	52.26	51.60	51.99	51.99	-0.71%	9,226
May 22, 2025	52.24	52.84	52.24	52.36	52.36	-0.80%	54,124
May 21, 2025	53.86	53.86	52.72	52.78	52.78	-2.76%	5,133
May 20, 2025	54.17	54.40	54.17	54.28	54.28	-0.13%	3,849
May 19, 2025	53.80	54.39	53.80	54.35	54.35	-0.17%	3,394
May 16, 2025	54.74	54.74	54.28	54.44	54.44	-0.35%	1,876
May 15, 2025	54.65	54.69	54.27	54.63	54.63	0.64%	6,195
May 14, 2025	54.44	54.75	54.28	54.28	54.28	-0.91%	1,460
May 13, 2025	54.72	54.84	54.56	54.78	54.78	0.36%	5,394
May 12, 2025	54.81	55.26	54.51	54.59	54.59	3.50%	6,651
May 9, 2025	53.11	53.11	52.59	52.74	52.74	-0.70%	6,847
May 8, 2025	52.45	53.13	52.22	53.11	53.11	2.25%	2,543
May 7, 2025	52.28	52.30	51.76	51.94	51.94	0.08%	4,543
May 6, 2025	51.54	52.13	51.50	51.90	51.90	-0.46%	7,948
May 5, 2025	51.92	52.76	51.92	52.14	52.14	-0.23%	15,102
May 2, 2025	51.98	52.46	51.67	52.26	52.26	2.35%	10,369
May 1, 2025	50.70	51.51	50.35	51.06	51.06	0.99%	12,427
Apr 30, 2025	50.34	50.77	49.90	50.56	50.56	-1.25%	6,576
Apr 29, 2025	50.66	51.27	50.49	51.20	51.20	0.67%	12,439
Apr 28, 2025	50.59	50.86	50.20	50.86	50.86	0.65%	13,673
Apr 25, 2025	50.46	50.64	50.16	50.53	50.53	-0.73%	12,250
Apr 24, 2025	50.37	50.93	50.24	50.90	50.90	0.65%	5,953
Apr 23, 2025	51.02	51.80	50.37	50.57	50.57	1.55%	19,148
Apr 22, 2025	49.01	49.80	48.63	49.80	49.80	3.55%	7,883
Apr 21, 2025	48.16	48.16	47.74	48.10	48.10	-0.65%	6,348
Apr 17, 2025	48.35	48.63	48.17	48.41	48.41	0.47%	24,583
Apr 16, 2025	47.70	48.22	47.57	48.19	48.19	0.78%	59,032
Apr 15, 2025	46.92	48.19	46.92	47.81	47.81	1.92%	3,388
Apr 14, 2025	46.81	47.18	46.14	46.91	46.91	1.62%	9,707
Apr 11, 2025	45.85	46.35	45.33	46.16	46.16	-0.45%	19,686
Apr 10, 2025	47.87	47.87	45.42	46.37	46.37	-5.19%	28,339
Apr 9, 2025	46.03	49.85	45.21	48.91	48.91	5.57%	519,503
Apr 8, 2025	48.26	48.32	45.81	46.33	46.33	-0.94%	19,427
Apr 7, 2025	45.54	48.40	45.06	46.77	46.77	-0.19%	13,199
Apr 4, 2025	46.28	46.86	45.36	46.86	46.86	-2.80%	90,957
Apr 3, 2025	50.23	50.39	48.14	48.21	48.21	-8.24%	241,559
Apr 2, 2025	51.95	52.54	51.92	52.54	52.54	0.86%	20,151
Apr 1, 2025	51.70	52.09	51.41	52.09	52.09	-0.36%	35,066
Mar 31, 2025	51.52	52.36	51.50	52.28	52.28	0.33%	113,331
Mar 28, 2025	52.76	52.76	51.83	52.11	52.11	-1.59%	136,391
Mar 27, 2025	53.25	53.49	52.83	52.95	52.95	-0.79%	68,352
Mar 26, 2025	53.72	53.72	53.26	53.37	53.06	-0.24%	5,903
Mar 25, 2025	54.01	54.01	53.50	53.50	53.19	-0.61%	5,908
Mar 24, 2025	53.25	54.07	53.25	53.83	53.52	2.46%	7,623
Mar 21, 2025	52.79	52.79	52.36	52.54	52.24	-0.49%	4,063
Mar 20, 2025	53.08	53.54	52.80	52.80	52.50	-0.88%	4,541