QBE Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.62	21.06	20.60	20.81	20.81	0.24%	4,539,094
Mar 18, 2026	20.66	20.83	20.52	20.76	20.76	0.48%	3,105,519
Mar 17, 2026	20.66	20.73	20.47	20.66	20.66	0.49%	2,817,100
Mar 16, 2026	20.53	20.74	20.41	20.56	20.56	0.19%	2,369,782
Mar 13, 2026	20.56	20.74	20.51	20.52	20.52	0.64%	2,630,614
Mar 12, 2026	20.74	20.79	20.28	20.39	20.39	-2.07%	4,188,861
Mar 11, 2026	20.72	21.00	20.65	20.82	20.82	1.61%	5,228,765
Mar 10, 2026	20.02	20.74	20.02	20.49	20.49	-0.58%	3,627,309
Mar 9, 2026	20.37	20.89	20.21	20.61	20.61	-1.53%	5,126,298
Mar 6, 2026	20.80	21.03	20.77	20.93	20.93	0.62%	2,645,438
Mar 5, 2026	21.11	21.19	20.76	20.80	20.80	-3.53%	6,049,680
Mar 4, 2026	21.50	21.58	21.18	21.56	20.78	-0.19%	6,094,056
Mar 3, 2026	21.58	21.68	21.34	21.60	20.82	-0.64%	3,150,523
Mar 2, 2026	21.47	21.74	21.08	21.74	20.95	0.05%	6,774,340
Feb 27, 2026	21.61	21.81	21.33	21.73	20.94	0.28%	6,685,282
Feb 26, 2026	21.80	21.99	21.49	21.67	20.89	-1.01%	4,498,788
Feb 25, 2026	21.93	22.17	21.77	21.89	21.10	0.09%	3,704,309
Feb 24, 2026	22.05	22.35	21.47	21.87	21.08	-1.62%	5,288,263
Feb 23, 2026	21.75	22.68	21.73	22.23	21.43	3.49%	6,815,613
Feb 20, 2026	21.76	21.96	20.77	21.48	20.70	7.08%	6,700,400
Feb 19, 2026	19.85	20.08	19.57	20.06	19.33	1.72%	3,094,667
Feb 18, 2026	19.85	20.09	19.45	19.72	19.01	-0.50%	3,835,558
Feb 17, 2026	19.56	19.91	19.47	19.82	19.10	1.28%	1,819,097
Feb 16, 2026	19.33	19.66	19.33	19.57	18.86	0.46%	1,173,849
Feb 13, 2026	19.65	19.82	19.40	19.48	18.78	-0.46%	2,242,411
Feb 12, 2026	20.06	20.08	19.45	19.57	18.86	-2.00%	3,117,789
Feb 11, 2026	19.95	20.06	19.45	19.97	19.25	1.42%	2,199,288
Feb 10, 2026	19.86	19.95	19.53	19.69	18.98	-3.39%	3,401,088
Feb 9, 2026	20.35	20.54	20.32	20.38	19.64	0.99%	2,566,165
Feb 6, 2026	19.97	20.19	19.94	20.18	19.45	0.10%	3,289,264
Feb 5, 2026	19.78	20.33	19.61	20.16	19.43	2.08%	3,222,797
Feb 4, 2026	19.51	19.75	19.34	19.75	19.04	0.30%	3,011,709
Feb 3, 2026	19.55	19.75	19.53	19.69	18.98	0.72%	2,621,570
Feb 2, 2026	19.90	20.04	19.51	19.55	18.84	-0.96%	2,815,856
Jan 30, 2026	19.84	19.84	19.55	19.74	19.03	0.66%	2,569,947
Jan 29, 2026	19.79	19.79	19.48	19.61	18.90	-0.20%	2,023,560
Jan 28, 2026	19.60	19.85	19.57	19.65	18.94	-1.21%	2,354,096
Jan 27, 2026	19.42	20.01	19.41	19.89	19.17	1.43%	3,007,094
Jan 23, 2026	19.90	19.95	19.46	19.61	18.90	-1.80%	2,541,281
Jan 22, 2026	19.65	20.02	19.57	19.97	19.25	1.99%	2,426,546
Jan 21, 2026	19.70	19.76	19.37	19.58	18.87	-1.61%	3,251,340
Jan 20, 2026	19.60	20.05	19.53	19.90	19.18	0.25%	4,329,261
Jan 19, 2026	19.85	19.87	19.72	19.85	19.13	-	1,281,131
Jan 16, 2026	19.65	19.90	19.60	19.85	19.13	0.56%	1,893,319
Jan 15, 2026	19.96	19.98	19.58	19.74	19.03	-0.15%	2,196,212
Jan 14, 2026	19.75	19.82	19.53	19.77	19.05	-0.50%	2,574,304
Jan 13, 2026	19.90	20.09	19.83	19.87	19.15	0.25%	1,757,377
Jan 12, 2026	19.90	20.18	19.66	19.82	19.10	-1.39%	2,372,886
Jan 9, 2026	20.15	20.31	20.01	20.10	19.37	0.85%	1,793,190
Jan 8, 2026	19.66	19.93	19.60	19.93	19.21	-0.05%	2,187,700