Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.05	13.12	12.80	13.12	13.12	4.96%	239,503
Jul 9, 2026	11.94	12.50	11.94	12.50	12.50	4.95%	78,469
Jul 8, 2026	12.20	12.60	11.80	11.91	11.91	-1.33%	245,161
Jul 7, 2026	11.40	12.18	11.40	12.07	12.07	4.05%	520,613
Jul 6, 2026	11.41	11.95	11.41	11.60	11.60	-0.26%	115,811
Jul 3, 2026	11.26	11.85	11.26	11.63	11.63	2.29%	130,561
Jul 2, 2026	11.75	11.75	11.32	11.37	11.37	-2.32%	47,106
Jul 1, 2026	11.65	11.88	11.51	11.64	11.64	-0.09%	90,185
Jun 30, 2026	11.30	11.75	11.21	11.65	11.65	4.02%	105,958
Jun 29, 2026	11.86	11.86	11.09	11.20	11.20	-3.95%	115,274
Jun 25, 2026	11.56	11.89	11.50	11.66	11.66	0.17%	106,670
Jun 24, 2026	11.89	11.93	11.40	11.64	11.64	-0.26%	50,530
Jun 23, 2026	12.11	12.11	11.60	11.67	11.67	-1.44%	55,044
Jun 22, 2026	11.55	11.85	11.22	11.84	11.84	3.68%	128,310
Jun 19, 2026	11.52	11.64	11.26	11.42	11.42	-2.31%	190,552
Jun 18, 2026	12.00	12.35	11.65	11.69	11.69	-3.15%	276,658
Jun 17, 2026	12.00	12.15	11.07	12.07	12.07	3.61%	622,260
Jun 16, 2026	11.65	11.65	11.65	11.65	11.65	4.95%	609,037
Jun 15, 2026	11.10	11.10	11.10	11.10	11.10	4.91%	538,331
Jun 12, 2026	10.03	10.58	10.03	10.58	10.58	4.96%	159,275
Jun 11, 2026	9.96	10.23	9.80	10.08	10.08	-0.40%	70,685
Jun 10, 2026	10.40	10.40	10.05	10.12	10.12	-2.03%	38,250
Jun 9, 2026	10.75	10.75	10.05	10.33	10.33	-2.27%	138,106
Jun 8, 2026	10.90	10.90	10.53	10.57	10.57	-3.91%	54,816
Jun 5, 2026	10.86	11.07	10.66	11.00	11.00	4.27%	225,991
Jun 4, 2026	10.93	10.94	10.30	10.55	10.55	-1.68%	190,592
Jun 3, 2026	10.91	11.16	10.70	10.73	10.73	0.85%	165,022
Jun 2, 2026	10.12	10.64	9.92	10.64	10.64	4.93%	113,853
Jun 1, 2026	10.59	10.99	10.14	10.14	10.14	-4.97%	195,019
May 29, 2026	11.10	11.12	10.63	10.67	10.67	-2.38%	205,562
May 27, 2026	10.81	11.18	10.80	10.93	10.93	-0.46%	88,255
May 26, 2026	11.25	11.32	10.90	10.98	10.98	-1.35%	169,016
May 25, 2026	11.16	11.39	11.08	11.13	11.13	0.45%	117,383
May 22, 2026	11.10	11.20	10.81	11.08	11.08	3.17%	133,207
May 21, 2026	10.10	10.74	10.10	10.74	10.74	4.99%	180,034
May 20, 2026	10.15	10.41	10.14	10.23	10.23	-2.20%	28,439
May 19, 2026	10.05	10.53	10.00	10.46	10.46	3.05%	68,131
May 18, 2026	10.31	10.31	9.94	10.15	10.15	-2.96%	93,623
May 15, 2026	10.99	10.99	10.37	10.46	10.46	-3.42%	93,429
May 14, 2026	11.22	11.35	10.74	10.83	10.83	-3.48%	151,765
May 13, 2026	11.50	11.50	10.80	11.22	11.22	2.28%	289,710
May 12, 2026	10.81	11.69	10.77	10.97	10.97	-0.36%	340,827
May 11, 2026	11.65	11.80	10.90	11.01	11.01	-5.09%	527,388
May 8, 2026	10.69	12.64	10.29	11.60	11.60	10.06%	1,188,967
May 7, 2026	10.26	10.70	10.26	10.54	10.54	2.43%	205,203
May 6, 2026	10.19	10.35	10.05	10.29	10.29	2.59%	172,185
May 5, 2026	10.02	10.55	9.81	10.03	10.03	0.80%	234,008
May 4, 2026	9.27	10.28	9.27	9.95	9.95	6.42%	384,580
Apr 30, 2026	9.43	9.56	9.24	9.35	9.35	-2.09%	95,636
Apr 29, 2026	9.61	9.81	9.50	9.55	9.55	-0.52%	134,025