Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,647,875
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%	401,927
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