Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	19.08	20.25	19.08	19.22	19.22	-0.72%	790,046
Oct 1, 2026	19.66	19.85	18.48	19.36	19.36	-1.93%	976,475
Sep 30, 2026	20.60	20.87	19.61	19.74	19.74	-3.14%	1,162,753
Sep 29, 2026	20.25	20.64	19.71	20.38	20.38	0.15%	837,563
Sep 28, 2026	21.45	21.58	20.23	20.35	20.35	-4.95%	915,964
Sep 25, 2026	20.74	21.60	20.38	21.41	21.41	3.48%	1,215,992
Sep 24, 2026	22.05	22.23	20.33	20.69	20.69	-6.25%	1,975,276
Sep 23, 2026	19.31	22.84	19.31	22.07	22.07	13.76%	3,969,648
Sep 22, 2026	19.90	19.90	19.10	19.40	19.40	-1.12%	585,220
Sep 21, 2026	20.23	20.37	19.50	19.62	19.62	-2.39%	470,411
Sep 18, 2026	19.99	20.65	19.70	20.10	20.10	0.75%	725,041
Sep 17, 2026	19.70	20.48	19.45	19.95	19.95	1.79%	881,084
Sep 16, 2026	20.57	20.90	19.36	19.60	19.60	-4.16%	1,260,077
Sep 15, 2026	21.15	21.86	20.20	20.45	20.45	-1.73%	2,837,066
Sep 11, 2026	20.00	21.00	19.30	20.81	20.81	5.37%	2,347,094
Sep 10, 2026	18.99	19.99	18.99	19.75	19.75	4.94%	1,463,477
Sep 9, 2026	19.37	20.25	18.40	18.82	18.82	-1.98%	1,647,877
Sep 8, 2026	16.70	19.51	16.70	19.20	19.20	14.76%	1,556,587
Sep 7, 2026	17.50	17.59	16.67	16.73	16.73	-3.29%	430,401
Sep 4, 2026	17.61	17.91	17.25	17.30	17.30	-2.04%	108,375
Sep 3, 2026	17.46	17.95	17.40	17.66	17.66	0.34%	257,074
Sep 2, 2026	17.79	18.15	17.52	17.60	17.60	-1.68%	299,277
Sep 1, 2026	18.35	19.00	17.63	17.90	17.90	-3.24%	441,680
Aug 31, 2026	18.00	18.66	17.60	18.50	18.50	1.98%	491,214
Aug 28, 2026	17.71	18.44	17.71	18.14	18.14	1.17%	295,082
Aug 27, 2026	17.41	18.56	17.20	17.93	17.93	1.64%	723,720
Aug 26, 2026	17.95	18.16	17.50	17.64	17.64	-1.07%	455,589
Aug 25, 2026	18.25	18.80	17.74	17.83	17.83	-2.30%	402,077
Aug 24, 2026	18.61	19.19	17.60	18.25	18.25	-2.67%	1,280,001
Aug 21, 2026	17.20	19.40	17.13	18.75	18.75	9.71%	3,170,442
Aug 20, 2026	15.99	17.19	15.36	17.09	17.09	7.55%	1,198,141
Aug 19, 2026	16.34	17.34	15.70	15.89	15.89	-3.52%	1,302,739
Aug 18, 2026	14.08	16.89	14.04	16.47	16.47	16.97%	4,409,591
Aug 17, 2026	14.11	14.45	13.85	14.08	14.08	1.22%	415,713
Aug 14, 2026	13.50	13.98	13.50	13.91	13.91	0.65%	225,982
Aug 13, 2026	13.72	13.95	13.30	13.82	13.82	2.90%	62,653
Aug 12, 2026	14.07	14.07	13.35	13.43	13.43	-3.73%	161,588
Aug 11, 2026	13.99	14.23	13.71	13.95	13.95	-0.57%	124,453
Aug 10, 2026	13.70	14.38	13.28	14.03	14.03	2.18%	232,811
Aug 7, 2026	14.25	14.28	13.68	13.73	13.73	-2.69%	175,913
Aug 6, 2026	14.10	14.30	13.61	14.11	14.11	1.58%	285,344
Aug 5, 2026	14.08	14.11	13.62	13.89	13.89	3.35%	545,887
Aug 4, 2026	13.11	13.44	13.05	13.44	13.44	5.00%	247,336
Aug 3, 2026	12.24	12.95	12.10	12.80	12.80	3.73%	98,776
Jul 31, 2026	11.60	12.34	11.52	12.34	12.34	4.93%	260,583
Jul 30, 2026	12.15	12.40	11.50	11.76	11.76	-2.65%	116,040
Jul 29, 2026	12.03	12.32	12.03	12.08	12.08	0.25%	35,198
Jul 28, 2026	12.31	12.42	12.00	12.05	12.05	-2.11%	73,922
Jul 27, 2026	12.41	12.84	12.09	12.31	12.31	-3.22%	201,704
Jul 24, 2026	12.40	12.74	12.11	12.72	12.72	3.25%	57,605