QBE Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	22.09	22.40	22.04	22.21	22.21	1.32%	4,603,398
Apr 7, 2026	21.89	22.09	21.70	21.92	21.92	1.72%	3,263,978
Apr 2, 2026	21.32	21.62	21.26	21.55	21.55	0.75%	3,119,116
Apr 1, 2026	21.31	21.48	21.07	21.39	21.39	0.75%	2,911,212
Mar 31, 2026	21.42	21.58	21.11	21.23	21.23	-0.52%	4,550,613
Mar 30, 2026	21.01	21.38	20.86	21.34	21.34	0.47%	3,231,190
Mar 27, 2026	21.18	21.31	20.99	21.24	21.24	0.28%	2,631,412
Mar 26, 2026	21.07	21.32	21.04	21.18	21.18	-0.52%	2,592,029
Mar 25, 2026	21.24	21.33	21.03	21.29	21.29	0.76%	4,820,724
Mar 24, 2026	21.05	21.16	20.94	21.13	21.13	1.49%	2,860,647
Mar 23, 2026	20.45	21.04	20.38	20.82	20.82	1.17%	2,686,301
Mar 20, 2026	20.99	21.15	20.54	20.58	20.58	-1.11%	9,232,796
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