Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	9.45	9.74	9.40	9.60	9.60	2.02%	342,008
Apr 27, 2026	8.76	9.55	8.76	9.41	9.41	6.45%	346,695
Apr 24, 2026	9.14	9.14	8.63	8.84	8.84	-1.56%	231,410
Apr 23, 2026	8.72	9.15	8.72	8.98	8.98	-1.21%	359,804
Apr 22, 2026	9.01	9.27	8.52	9.09	9.09	-2.05%	401,186
Apr 21, 2026	9.15	9.45	9.14	9.28	9.28	1.64%	153,730
Apr 20, 2026	9.79	9.80	8.95	9.13	9.13	-6.17%	271,206
Apr 17, 2026	9.58	9.85	9.53	9.73	9.73	1.67%	382,091
Apr 16, 2026	9.65	9.75	9.35	9.57	9.57	1.48%	291,134
Apr 15, 2026	8.90	9.55	8.90	9.43	9.43	6.67%	434,830
Apr 13, 2026	8.73	8.95	8.30	8.84	8.84	0.23%	241,915
Apr 10, 2026	8.84	9.00	8.75	8.82	8.82	1.73%	167,680
Apr 9, 2026	8.98	9.09	8.55	8.67	8.67	-2.58%	175,199
Apr 8, 2026	8.40	8.95	8.40	8.90	8.90	9.47%	522,270
Apr 7, 2026	8.30	8.34	8.05	8.13	8.13	-0.25%	141,451