Shalby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	165.35	165.70	156.00	157.45	157.45	-6.94%	14,725
Feb 12, 2026	177.00	177.00	166.60	169.20	169.20	-5.71%	7,827
Feb 11, 2026	178.70	181.40	176.75	179.45	179.45	1.18%	3,758
Feb 10, 2026	178.55	180.05	176.90	177.35	177.35	-0.56%	6,069
Feb 9, 2026	171.00	181.35	171.00	178.35	178.35	2.47%	7,378
Feb 6, 2026	172.20	175.00	168.40	174.05	174.05	1.16%	1,797
Feb 5, 2026	176.10	176.25	170.50	172.05	172.05	-2.30%	2,784
Feb 4, 2026	172.00	180.00	170.00	176.10	176.10	2.44%	6,397
Feb 3, 2026	168.35	173.55	167.50	171.90	171.90	4.02%	5,571
Feb 2, 2026	163.95	165.55	161.00	165.25	165.25	-0.33%	3,294
Feb 1, 2026	168.35	172.50	161.35	165.80	165.80	-1.54%	4,081
Jan 30, 2026	164.70	168.95	163.30	168.40	168.40	2.00%	3,695
Jan 29, 2026	165.35	168.40	162.00	165.10	165.10	-1.87%	16,051
Jan 28, 2026	165.10	170.00	165.10	168.25	168.25	1.91%	3,664
Jan 27, 2026	164.55	166.50	160.75	165.10	165.10	0.33%	4,038
Jan 23, 2026	172.40	172.40	162.50	164.55	164.55	-4.50%	9,027
Jan 22, 2026	169.90	174.00	169.90	172.30	172.30	1.47%	2,335
Jan 21, 2026	169.15	172.65	167.00	169.80	169.80	-1.08%	5,742
Jan 20, 2026	175.00	176.15	171.00	171.65	171.65	-2.25%	5,397
Jan 19, 2026	179.75	180.30	175.10	175.60	175.60	-2.39%	5,421
Jan 16, 2026	182.40	183.30	179.00	179.90	179.90	-1.05%	6,966
Jan 14, 2026	181.80	183.80	180.50	181.80	181.80	0.11%	4,158
Jan 13, 2026	183.50	185.00	180.00	181.60	181.60	-0.95%	1,572
Jan 12, 2026	182.90	184.15	177.85	183.35	183.35	0.27%	10,193
Jan 9, 2026	188.85	188.85	181.60	182.85	182.85	-2.89%	4,551
Jan 8, 2026	192.45	193.90	187.50	188.30	188.30	-2.16%	5,379
Jan 7, 2026	195.50	196.55	192.00	192.45	192.45	-1.56%	5,536
Jan 6, 2026	199.50	199.50	195.00	195.50	195.50	-1.96%	2,460
Jan 5, 2026	202.80	204.60	198.05	199.40	199.40	-1.68%	3,071
Jan 2, 2026	202.30	204.45	201.45	202.80	202.80	0.05%	3,084
Jan 1, 2026	203.40	204.45	202.05	202.70	202.70	-0.32%	1,718
Dec 31, 2025	197.90	204.55	197.55	203.35	203.35	3.01%	6,876
Dec 30, 2025	198.00	198.40	195.25	197.40	197.40	0.56%	1,789
Dec 29, 2025	200.40	201.10	195.40	196.30	196.30	-1.85%	5,705
Dec 26, 2025	201.50	203.15	199.85	200.00	200.00	-0.74%	5,290
Dec 24, 2025	203.10	203.50	200.85	201.50	201.50	-0.76%	1,787
Dec 23, 2025	199.60	204.15	197.20	203.05	203.05	1.10%	4,768
Dec 22, 2025	199.55	205.00	199.50	200.85	200.85	0.75%	4,672
Dec 19, 2025	191.55	200.55	191.55	199.35	199.35	4.07%	11,646
Dec 18, 2025	189.20	193.00	187.00	191.55	191.55	0.82%	7,851
Dec 17, 2025	191.50	193.35	189.05	190.00	190.00	-0.71%	4,417
Dec 16, 2025	194.65	198.10	190.70	191.35	191.35	-1.92%	6,563
Dec 15, 2025	193.45	195.50	192.30	195.10	195.10	0.85%	2,518
Dec 12, 2025	194.95	195.10	192.50	193.45	193.45	-1.60%	2,811
Dec 11, 2025	191.95	198.85	188.35	196.60	196.60	2.18%	9,882
Dec 10, 2025	192.60	195.85	190.15	192.40	192.40	-0.08%	2,340
Dec 9, 2025	189.70	196.10	187.25	192.55	192.55	0.44%	6,246
Dec 8, 2025	197.35	198.10	189.90	191.70	191.70	-3.38%	8,216
Dec 5, 2025	200.40	200.50	196.80	198.40	198.40	-0.97%	5,216
Dec 4, 2025	203.15	203.15	199.65	200.35	200.35	-1.81%	2,889