QBE Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.61	21.81	21.33	21.73	21.73	0.28%	6,685,282
Feb 26, 2026	21.80	21.99	21.49	21.67	21.67	-1.01%	4,498,788
Feb 25, 2026	21.93	22.17	21.77	21.89	21.89	0.09%	3,704,309
Feb 24, 2026	22.05	22.35	21.47	21.87	21.87	-1.62%	5,288,263
Feb 23, 2026	21.75	22.68	21.73	22.23	22.23	3.49%	6,815,613
Feb 20, 2026	21.76	21.96	20.77	21.48	21.48	7.08%	6,700,400
Feb 19, 2026	19.85	20.08	19.57	20.06	20.06	1.72%	3,094,667
Feb 18, 2026	19.85	20.09	19.45	19.72	19.72	-0.50%	3,835,558
Feb 17, 2026	19.56	19.91	19.47	19.82	19.82	1.28%	1,819,097
Feb 16, 2026	19.33	19.66	19.33	19.57	19.57	0.46%	1,173,849
Feb 13, 2026	19.65	19.82	19.40	19.48	19.48	-0.46%	2,242,411
Feb 12, 2026	20.06	20.08	19.45	19.57	19.57	-2.00%	3,117,789
Feb 11, 2026	19.95	20.06	19.45	19.97	19.97	1.42%	2,199,288
Feb 10, 2026	19.86	19.95	19.53	19.69	19.69	-3.39%	3,359,569
Feb 9, 2026	20.35	20.54	20.32	20.38	20.38	0.99%	2,566,165
Feb 6, 2026	19.97	20.19	19.94	20.18	20.18	0.10%	3,289,264
Feb 5, 2026	19.78	20.33	19.61	20.16	20.16	2.08%	3,187,357
Feb 4, 2026	19.51	19.75	19.34	19.75	19.75	0.30%	3,011,709
Feb 3, 2026	19.55	19.75	19.53	19.69	19.69	0.72%	2,621,570
Feb 2, 2026	19.90	20.04	19.51	19.55	19.55	-0.96%	2,808,406
Jan 30, 2026	19.84	19.84	19.55	19.74	19.74	0.66%	2,569,947
Jan 29, 2026	19.79	19.79	19.48	19.61	19.61	-0.20%	2,023,560
Jan 28, 2026	19.60	19.85	19.57	19.65	19.65	-1.21%	2,340,380
Jan 27, 2026	19.42	20.01	19.41	19.89	19.89	1.43%	3,007,094
Jan 23, 2026	19.90	19.95	19.46	19.61	19.61	-1.80%	2,541,281
Jan 22, 2026	19.65	20.02	19.57	19.97	19.97	1.99%	2,426,546
Jan 21, 2026	19.70	19.76	19.37	19.58	19.58	-1.61%	3,251,340
Jan 20, 2026	19.60	20.05	19.53	19.90	19.90	0.25%	4,004,199
Jan 19, 2026	19.85	19.87	19.72	19.85	19.85	-	1,281,131
Jan 16, 2026	19.65	19.90	19.60	19.85	19.85	0.56%	1,893,319
Jan 15, 2026	19.96	19.98	19.58	19.74	19.74	-0.15%	2,196,212
Jan 14, 2026	19.75	19.82	19.53	19.77	19.77	-0.50%	2,574,304
Jan 13, 2026	19.90	20.09	19.83	19.87	19.87	0.25%	1,757,377
Jan 12, 2026	19.90	20.18	19.66	19.82	19.82	-1.39%	2,372,886
Jan 9, 2026	20.15	20.31	20.01	20.10	20.10	0.85%	1,793,190
Jan 8, 2026	19.66	19.93	19.60	19.93	19.93	-0.05%	2,187,700
Jan 7, 2026	19.83	19.94	19.72	19.94	19.94	0.30%	2,460,009
Jan 6, 2026	19.78	20.04	19.63	19.88	19.88	1.27%	2,749,762
Jan 5, 2026	19.63	19.75	19.44	19.63	19.63	-0.91%	2,497,857
Jan 2, 2026	19.70	19.91	19.70	19.81	19.81	-0.40%	1,260,307
Dec 31, 2025	19.85	19.93	19.82	19.89	19.89	0.25%	1,339,430
Dec 30, 2025	19.76	19.92	19.60	19.84	19.84	1.43%	1,900,640
Dec 29, 2025	19.72	19.74	19.47	19.56	19.56	-0.81%	1,123,201
Dec 24, 2025	19.89	19.92	19.65	19.72	19.72	-1.89%	952,670
Dec 23, 2025	19.50	20.11	19.43	20.10	20.10	1.98%	2,129,035
Dec 22, 2025	19.64	19.82	19.60	19.71	19.71	-0.45%	2,295,911
Dec 19, 2025	19.89	19.94	19.75	19.80	19.80	0.30%	7,058,659
Dec 18, 2025	19.78	19.90	19.51	19.74	19.74	0.77%	5,846,359
Dec 17, 2025	19.21	19.68	19.21	19.59	19.59	0.51%	3,986,626
Dec 16, 2025	19.50	19.63	19.33	19.49	19.49	0.67%	3,057,813