QBE Insurance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	22.20	22.37	22.13	22.16	22.16	0.45%	2,001,763
Apr 28, 2026	22.08	22.29	22.01	22.06	22.06	-1.16%	1,660,809
Apr 27, 2026	22.49	22.49	22.18	22.32	22.32	-0.22%	1,064,215
Apr 24, 2026	22.50	22.73	22.28	22.37	22.37	-	1,958,440
Apr 23, 2026	22.32	22.49	22.11	22.37	22.37	-0.84%	2,443,676
Apr 22, 2026	22.53	22.63	22.44	22.56	22.56	0.09%	2,052,019
Apr 21, 2026	22.48	22.61	22.46	22.54	22.54	-0.44%	2,608,127
Apr 20, 2026	22.83	22.89	22.49	22.64	22.64	-0.57%	2,817,380
Apr 17, 2026	22.75	23.00	22.70	22.77	22.77	-0.61%	5,390,785
Apr 16, 2026	22.95	23.01	22.76	22.91	22.91	0.17%	4,325,084
Apr 15, 2026	23.00	23.00	22.68	22.87	22.87	0.18%	3,154,095
Apr 14, 2026	23.00	23.00	22.74	22.83	22.83	1.06%	5,978,494
Apr 13, 2026	22.51	22.71	22.49	22.59	22.59	0.58%	3,405,916
Apr 10, 2026	22.59	22.64	22.35	22.46	22.46	-0.49%	3,453,404
Apr 9, 2026	22.56	22.59	22.17	22.57	22.57	1.62%	3,829,794
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