Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	9.66	9.93	9.58	9.68	9.68	0.41%	167,785
Jan 21, 2026	9.65	10.09	9.46	9.64	9.64	-3.70%	540,165
Jan 20, 2026	10.27	10.39	9.97	10.01	10.01	-2.53%	229,643
Jan 19, 2026	10.89	10.89	10.12	10.27	10.27	-5.78%	158,349
Jan 16, 2026	10.06	11.06	10.06	10.90	10.90	5.52%	538,809
Jan 14, 2026	10.31	10.52	10.26	10.33	10.33	-0.96%	69,711
Jan 13, 2026	10.21	10.78	10.21	10.43	10.43	-1.23%	109,962
Jan 12, 2026	11.13	11.13	10.13	10.56	10.56	-1.22%	319,268
Jan 9, 2026	11.10	11.17	10.51	10.69	10.69	-3.52%	187,980
Jan 8, 2026	11.19	11.41	10.80	11.08	11.08	-2.81%	80,328
Jan 7, 2026	11.59	11.59	11.25	11.40	11.40	0.35%	61,082
Jan 6, 2026	11.50	11.53	11.31	11.36	11.36	-0.61%	85,378
Jan 5, 2026	11.55	11.73	11.33	11.43	11.43	-2.72%	152,475
Jan 2, 2026	11.66	11.88	11.58	11.75	11.75	0.17%	114,332
Jan 1, 2026	11.59	12.37	11.25	11.73	11.73	3.81%	286,417
Dec 31, 2025	11.30	11.53	11.16	11.30	11.30	0.62%	240,876
Dec 30, 2025	11.20	11.55	11.15	11.23	11.23	-1.23%	112,744
Dec 29, 2025	11.39	11.48	11.22	11.37	11.37	-0.18%	218,656
Dec 26, 2025	11.62	11.86	11.00	11.39	11.39	-3.15%	128,613
Dec 24, 2025	11.73	12.11	11.72	11.76	11.76	-1.51%	101,032
Dec 23, 2025	11.97	12.04	11.87	11.94	11.94	-	46,286
Dec 22, 2025	11.95	12.25	11.90	11.94	11.94	0.34%	104,633
Dec 19, 2025	11.64	11.99	11.61	11.90	11.90	1.54%	94,309
Dec 18, 2025	11.53	12.05	11.53	11.72	11.72	-1.10%	37,504
Dec 17, 2025	11.90	12.14	11.70	11.85	11.85	-0.67%	41,855
Dec 16, 2025	11.90	12.02	11.86	11.93	11.93	-0.25%	45,716
Dec 15, 2025	11.97	12.04	11.90	11.96	11.96	0.76%	51,601
Dec 12, 2025	12.14	12.14	11.82	11.87	11.87	-0.34%	106,219
Dec 11, 2025	12.00	12.00	11.76	11.91	11.91	-0.75%	80,907
Dec 10, 2025	11.76	12.59	11.66	12.00	12.00	2.13%	208,674
Dec 9, 2025	11.34	11.86	11.19	11.75	11.75	2.89%	140,223
Dec 8, 2025	11.81	11.81	11.35	11.42	11.42	-3.22%	97,892
Dec 5, 2025	11.80	12.09	11.79	11.80	11.80	-0.51%	86,228
Dec 4, 2025	11.70	12.12	11.70	11.86	11.86	-	135,471
Dec 3, 2025	11.83	12.10	11.78	11.86	11.86	-0.34%	79,572
Dec 2, 2025	11.81	11.96	11.72	11.90	11.90	-0.25%	89,813
Dec 1, 2025	12.25	12.25	11.90	11.93	11.93	-1.00%	84,615
Nov 28, 2025	12.22	12.30	11.99	12.05	12.05	-1.39%	132,417
Nov 27, 2025	12.33	12.50	12.20	12.22	12.22	-0.89%	69,317
Nov 26, 2025	11.77	12.50	11.77	12.33	12.33	3.09%	133,119
Nov 25, 2025	12.15	12.24	11.94	11.96	11.96	-1.32%	81,166
Nov 24, 2025	12.46	12.64	12.00	12.12	12.12	-2.73%	113,076
Nov 21, 2025	12.53	12.90	12.40	12.46	12.46	-2.88%	88,385
Nov 20, 2025	13.21	13.28	12.70	12.83	12.83	-1.91%	165,327
Nov 19, 2025	12.99	13.38	12.82	13.08	13.08	0.62%	147,015
Nov 18, 2025	13.07	13.23	12.93	13.00	13.00	-0.54%	68,344
Nov 17, 2025	12.80	13.40	12.80	13.07	13.07	1.32%	132,629
Nov 14, 2025	12.90	13.00	12.77	12.90	12.90	0.70%	86,529
Nov 13, 2025	13.10	13.50	12.71	12.81	12.81	-1.54%	158,497
Nov 12, 2025	13.58	13.62	12.92	13.01	13.01	-4.20%	433,740