QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.84	56.84	55.74	55.80	55.80	-2.29%	5,590
Feb 20, 2025	57.42	57.42	56.51	57.11	57.11	-1.25%	283,222
Feb 19, 2025	57.48	57.88	57.44	57.83	57.83	-0.36%	88,119
Feb 18, 2025	57.76	58.31	57.47	58.04	58.04	0.48%	161,595
Feb 14, 2025	58.15	58.68	57.67	57.76	57.76	-0.44%	100,190
Feb 13, 2025	57.72	58.02	57.40	58.02	58.02	0.73%	190,993
Feb 12, 2025	57.89	58.04	57.60	57.60	57.60	-2.27%	130,397
Feb 11, 2025	57.36	58.98	57.36	58.94	58.94	2.01%	139,085
Feb 10, 2025	57.94	58.12	57.72	57.78	57.78	-0.99%	10,985
Feb 7, 2025	59.06	59.06	57.70	58.36	58.36	-1.30%	155,563
Feb 6, 2025	58.74	59.14	58.48	59.13	59.13	0.99%	2,675
Feb 5, 2025	58.07	58.55	57.65	58.55	58.55	1.33%	9,785
Feb 4, 2025	56.35	57.81	56.35	57.78	57.78	2.10%	15,208
Feb 3, 2025	56.04	56.98	55.73	56.59	56.59	-1.56%	46,052
Jan 31, 2025	57.87	58.08	57.42	57.49	57.49	-0.22%	5,972
Jan 30, 2025	57.94	58.12	57.08	57.61	57.61	0.84%	18,756
Jan 29, 2025	57.03	57.95	56.78	57.13	57.13	-0.27%	14,748
Jan 28, 2025	57.69	57.69	56.96	57.28	57.28	-0.14%	8,273
Jan 27, 2025	56.57	57.85	56.57	57.36	57.36	1.24%	200,822
Jan 24, 2025	56.08	56.72	56.02	56.66	56.66	0.64%	8,673
Jan 23, 2025	56.41	56.84	56.14	56.30	56.30	-0.64%	6,988
Jan 22, 2025	57.08	57.08	56.25	56.66	56.66	-1.15%	169,960
Jan 21, 2025	56.82	57.61	56.82	57.32	57.32	1.51%	209,575
Jan 17, 2025	56.45	56.65	56.13	56.47	56.47	0.75%	5,116
Jan 16, 2025	56.17	56.24	55.48	56.05	56.05	-0.18%	158,325
Jan 15, 2025	56.62	57.06	55.77	56.15	56.15	1.83%	20,265
Jan 14, 2025	53.96	55.29	53.77	55.14	55.14	3.36%	14,176
Jan 13, 2025	52.22	53.49	52.22	53.35	53.35	1.00%	16,277
Jan 10, 2025	53.58	53.58	52.01	52.82	52.82	-3.30%	105,349
Jan 8, 2025	54.33	54.83	53.92	54.62	54.62	0.33%	17,983
Jan 7, 2025	55.28	55.49	54.06	54.44	54.44	-0.95%	58,826
Jan 6, 2025	55.29	56.22	54.96	54.96	54.96	-0.34%	14,425
Jan 3, 2025	54.87	55.25	54.00	55.15	55.15	0.77%	27,990
Jan 2, 2025	56.03	56.08	54.61	54.73	54.73	-1.48%	94,205
Dec 31, 2024	55.99	56.12	55.48	55.55	55.55	-0.33%	7,943
Dec 30, 2024	55.38	55.96	55.04	55.74	55.74	0.03%	13,983
Dec 27, 2024	56.62	56.63	55.36	55.72	55.72	-1.61%	7,882
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