QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	55.93	56.63	55.70	56.63	56.63	0.72%	6,819
Dec 24, 2024	55.84	56.25	55.77	56.23	56.23	0.73%	6,029
Dec 23, 2024	55.69	56.11	55.57	55.82	55.82	-0.35%	10,517
Dec 20, 2024	55.06	56.35	55.06	56.02	56.02	1.42%	15,554
Dec 19, 2024	57.22	57.31	55.23	55.23	55.23	-1.20%	15,856
Dec 18, 2024	59.47	59.47	55.49	55.90	55.90	-5.24%	17,310
Dec 17, 2024	60.15	60.36	58.86	58.99	58.99	-2.20%	11,592
Dec 16, 2024	59.78	60.32	59.62	60.32	60.32	0.77%	23,700
Dec 13, 2024	59.96	60.09	59.53	59.86	59.86	-0.96%	18,759
Dec 12, 2024	61.03	61.37	60.44	60.44	60.10	-1.44%	10,918
Dec 11, 2024	61.20	61.83	61.20	61.32	60.98	0.66%	12,374
Dec 10, 2024	60.51	61.45	60.50	60.92	60.58	0.68%	15,543
Dec 9, 2024	61.55	61.71	60.51	60.51	60.17	-1.45%	4,907
Dec 6, 2024	61.64	61.64	61.02	61.40	61.06	0.64%	6,506
Dec 5, 2024	61.70	62.07	61.01	61.01	60.67	-0.81%	7,231
Dec 4, 2024	60.87	61.66	60.87	61.51	61.17	0.72%	8,685
Dec 3, 2024	61.61	61.68	61.01	61.07	60.73	-0.88%	8,198
Dec 2, 2024	61.52	62.07	61.52	61.61	61.27	-0.32%	8,888
Nov 29, 2024	62.64	62.64	61.50	61.81	61.47	-0.53%	6,361
Nov 27, 2024	62.55	62.74	62.08	62.14	61.79	-0.15%	3,380
Nov 26, 2024	62.82	62.88	62.23	62.23	61.88	-1.13%	12,078
Nov 25, 2024	63.08	64.30	62.94	62.94	62.59	1.10%	16,027
Nov 22, 2024	61.63	62.25	61.63	62.25	61.91	2.27%	124,500
Nov 21, 2024	60.33	61.32	60.22	60.87	60.53	1.91%	15,204
Nov 20, 2024	59.85	59.93	59.27	59.73	59.40	-0.58%	70,848
Nov 19, 2024	59.35	60.08	59.35	60.08	59.74	-0.18%	3,892
Nov 18, 2024	60.51	60.80	60.19	60.19	59.85	-0.87%	9,331
Nov 15, 2024	60.99	60.99	60.03	60.72	60.38	-0.18%	13,176
Nov 14, 2024	61.48	61.48	60.46	60.83	60.49	-0.65%	18,876
Nov 13, 2024	62.23	62.64	61.20	61.23	60.89	-0.73%	36,844
Nov 12, 2024	61.70	62.40	61.60	61.68	61.33	-0.53%	45,827
Nov 11, 2024	61.18	62.67	61.18	62.01	61.66	3.07%	29,052
Nov 8, 2024	59.62	60.28	59.52	60.16	59.82	0.96%	69,940
Nov 7, 2024	61.37	61.37	59.35	59.59	59.26	-3.40%	33,813
Nov 6, 2024	58.60	61.83	58.60	61.69	61.35	12.96%	76,076
Nov 5, 2024	53.81	54.75	53.62	54.61	54.31	2.20%	40,878
Nov 4, 2024	53.08	53.76	53.08	53.44	53.14	-1.17%	7,704
Nov 1, 2024	54.51	54.55	53.83	54.07	53.77	0.15%	2,142
Oct 31, 2024	55.09	55.09	53.99	53.99	53.69	-1.96%	1,731
Oct 30, 2024	54.53	56.01	54.53	55.07	54.76	1.17%	3,995
Oct 29, 2024	54.77	54.77	54.43	54.43	54.13	-1.03%	5,036
Oct 28, 2024	53.82	54.99	53.82	54.99	54.69	3.10%	3,430
Oct 25, 2024	54.05	54.06	53.16	53.34	53.04	-1.44%	2,232
Oct 24, 2024	54.17	54.52	53.56	54.12	53.82	-0.37%	10,688
Oct 23, 2024	54.16	54.32	53.88	54.32	54.02	0.46%	2,736
Oct 22, 2024	53.81	54.07	53.65	54.07	53.77	0.93%	1,709
Oct 21, 2024	55.26	55.39	53.53	53.57	53.27	-3.02%	6,190
Oct 18, 2024	56.03	56.05	55.22	55.24	54.93	-1.87%	16,393
Oct 17, 2024	55.70	56.29	55.56	56.29	55.98	0.82%	1,999
Oct 16, 2024	55.24	56.10	55.19	55.83	55.52	1.81%	7,759
Oct 15, 2024	54.20	55.59	54.18	54.84	54.53	1.38%	16,767
Oct 14, 2024	53.65	54.26	53.44	54.09	53.79	1.16%	21,297
Oct 11, 2024	51.99	53.71	51.99	53.47	53.17	3.15%	25,728
Oct 10, 2024	51.62	51.84	51.61	51.84	51.55	-0.04%	1,797
Oct 9, 2024	51.73	51.99	51.73	51.86	51.57	1.01%	1,185
Oct 8, 2024	51.51	51.76	51.30	51.34	51.05	-0.43%	2,931
Oct 7, 2024	51.32	51.63	51.26	51.56	51.27	-0.27%	2,335
Oct 4, 2024	52.04	52.04	51.52	51.70	51.41	1.59%	4,725
Oct 3, 2024	50.60	51.12	50.58	50.89	50.61	0.09%	3,958
Oct 2, 2024	51.42	51.43	50.76	50.85	50.56	-0.46%	9,192
Oct 1, 2024	52.05	52.05	51.02	51.08	50.80	-3.42%	5,478
Sep 30, 2024	51.93	53.11	51.93	52.89	52.59	1.36%	8,667
Sep 27, 2024	52.66	52.73	52.03	52.18	51.89	0.21%	5,049
Sep 26, 2024	52.55	52.56	52.07	52.07	51.78	-0.02%	4,557
Sep 25, 2024	53.02	53.02	52.08	52.08	51.52	-1.68%	18,463
Sep 24, 2024	53.87	53.92	52.97	52.97	52.40	-1.34%	4,007
Sep 23, 2024	54.06	54.06	53.45	53.69	53.11	-0.68%	6,781
Sep 20, 2024	54.76	54.77	54.02	54.06	53.48	-2.24%	7,427
Sep 19, 2024	55.25	55.52	54.67	55.30	54.70	2.29%	66,164
Sep 18, 2024	53.59	55.52	53.40	54.06	53.48	0.75%	5,744
Sep 17, 2024	53.79	54.78	53.49	53.66	53.08	0.41%	8,416
Sep 16, 2024	52.92	53.66	52.48	53.44	52.86	1.26%	5,261
Sep 13, 2024	52.46	52.82	52.09	52.77	52.20	2.22%	8,933
Sep 12, 2024	51.69	51.69	50.97	51.63	51.07	0.59%	16,563
Sep 11, 2024	51.28	51.40	50.24	51.33	50.77	-1.18%	16,888
Sep 10, 2024	51.83	52.06	51.01	51.94	51.38	-0.03%	15,037
Sep 9, 2024	51.78	52.34	51.78	51.96	51.40	0.02%	10,725
Sep 6, 2024	52.89	53.16	51.56	51.95	51.39	-1.09%	9,392
Sep 5, 2024	53.38	53.38	52.41	52.52	51.95	-0.87%	10,034
Sep 4, 2024	53.68	53.91	52.90	52.98	52.41	-1.36%	6,838
Sep 3, 2024	54.20	54.32	53.54	53.71	53.13	-1.41%	8,615
Aug 30, 2024	54.27	54.52	53.77	54.48	53.89	0.76%	8,555
Aug 29, 2024	53.82	54.36	53.81	54.07	53.49	0.54%	11,276
Aug 28, 2024	53.26	54.04	53.26	53.78	53.20	0.52%	17,400
Aug 27, 2024	53.56	53.63	53.34	53.50	52.92	-0.65%	5,905
Aug 26, 2024	54.89	54.89	53.85	53.85	53.27	-0.97%	22,750
Aug 23, 2024	51.98	54.95	51.98	54.38	53.79	5.29%	20,848
Aug 22, 2024	51.83	51.85	51.38	51.65	51.09	0.41%	42,575
Aug 21, 2024	51.07	51.44	51.07	51.44	50.88	0.55%	4,345
Aug 20, 2024	52.04	52.04	51.07	51.16	50.61	-1.65%	15,455
Aug 19, 2024	51.64	52.08	51.53	52.02	51.46	1.01%	15,571
Aug 16, 2024	51.85	51.85	51.18	51.50	50.94	1.51%	102,976
Aug 15, 2024	50.59	51.41	50.58	50.73	50.18	2.26%	28,225
Aug 14, 2024	50.19	50.19	49.29	49.61	49.08	-0.54%	91,383
Aug 13, 2024	49.70	50.02	49.11	49.88	49.34	1.14%	51,823
Aug 12, 2024	50.47	50.47	49.10	49.32	48.79	-0.91%	60,452
Aug 9, 2024	50.12	50.12	49.32	49.77	49.23	-0.50%	47,221
Aug 8, 2024	49.94	50.13	49.43	50.03	49.48	1.51%	27,943
Aug 7, 2024	50.26	50.28	49.15	49.28	48.75	-0.40%	165,150
Aug 6, 2024	49.50	49.97	49.13	49.48	48.94	0.06%	58,615