Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	12.60	12.61	12.30	12.32	12.32	-2.38%	33,625
Jul 22, 2026	13.09	13.09	12.60	12.62	12.62	-1.48%	27,324
Jul 21, 2026	12.77	12.90	12.54	12.81	12.81	-0.93%	144,117
Jul 20, 2026	13.30	13.50	12.80	12.93	12.93	-1.90%	76,063
Jul 17, 2026	13.40	13.65	12.90	13.18	13.18	-0.23%	99,680
Jul 16, 2026	13.26	13.74	13.06	13.21	13.21	-1.56%	174,626
Jul 15, 2026	13.45	13.77	13.25	13.42	13.42	1.13%	110,330
Jul 14, 2026	13.15	13.79	13.15	13.27	13.27	-2.14%	176,451
Jul 13, 2026	13.45	13.77	13.00	13.56	13.56	3.35%	285,033
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