Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	8.62	8.65	8.28	8.55	8.55	0.23%	379,710
Mar 4, 2026	8.74	8.78	8.42	8.53	8.53	-2.51%	327,530
Mar 2, 2026	8.99	9.05	8.20	8.75	8.75	-4.37%	226,664
Feb 27, 2026	9.44	9.44	9.03	9.15	9.15	0.44%	158,485
Feb 26, 2026	9.35	9.77	8.96	9.11	9.11	-3.09%	132,799
Feb 25, 2026	9.72	9.86	9.35	9.40	9.40	-3.19%	107,800
Feb 24, 2026	9.88	9.91	9.62	9.71	9.71	-1.62%	149,531
Feb 23, 2026	10.09	10.12	9.77	9.87	9.87	0.20%	114,273
Feb 20, 2026	9.92	9.97	9.80	9.85	9.85	-1.01%	152,213
Feb 19, 2026	10.02	10.30	9.90	9.95	9.95	-2.07%	77,437
Feb 18, 2026	10.30	10.40	10.03	10.16	10.16	-0.20%	57,514
Feb 17, 2026	10.29	10.49	10.03	10.18	10.18	0.89%	131,446
Feb 16, 2026	10.30	10.30	9.87	10.09	10.09	-0.20%	105,918
Feb 13, 2026	10.10	10.40	10.07	10.11	10.11	-3.71%	191,825
Feb 12, 2026	10.98	10.98	10.41	10.50	10.50	-3.76%	63,574
Feb 11, 2026	11.14	11.34	10.76	10.91	10.91	2.25%	141,550
Feb 10, 2026	10.72	11.20	10.48	10.67	10.67	0.47%	735,058
Feb 9, 2026	9.78	10.75	9.78	10.62	10.62	9.03%	470,555
Feb 6, 2026	9.90	10.13	9.60	9.74	9.74	0.52%	141,785
Feb 5, 2026	9.85	9.94	9.56	9.69	9.69	-2.52%	112,542
Feb 4, 2026	9.76	10.00	9.56	9.94	9.94	1.84%	179,454
Feb 3, 2026	9.97	10.07	9.59	9.76	9.76	2.09%	191,957
Feb 2, 2026	9.70	9.70	9.01	9.56	9.56	0.10%	200,057
Feb 1, 2026	9.54	9.81	9.03	9.55	9.55	2.14%	103,181
Jan 30, 2026	9.21	9.53	8.90	9.35	9.35	-0.74%	328,704
Jan 29, 2026	9.30	9.50	9.01	9.42	9.42	-0.63%	227,444
Jan 28, 2026	9.06	9.55	8.98	9.48	9.48	5.57%	161,786
Jan 27, 2026	9.44	9.44	8.86	8.98	8.98	-2.50%	270,472
Jan 23, 2026	9.86	9.86	9.11	9.21	9.21	-4.86%	202,443
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