Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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