Subaru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	17.90	17.90	17.90	17.90	17.90	1.70%	-
Jan 29, 2026	17.60	17.60	17.60	17.60	17.60	1.73%	-
Jan 28, 2026	17.30	17.30	17.30	17.30	17.30	-0.57%	-
Jan 27, 2026	17.40	17.40	17.40	17.40	17.40	-1.14%	-
Jan 26, 2026	17.60	17.60	17.60	17.60	17.60	-2.76%	-
Jan 23, 2026	18.10	18.10	18.10	18.10	18.10	-2.69%	-
Jan 22, 2026	18.60	18.60	18.60	18.60	18.60	0.54%	-
Jan 21, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 20, 2026	18.50	18.50	18.50	18.50	18.50	-2.12%	-
Jan 19, 2026	18.90	18.90	18.90	18.90	18.90	-1.56%	-
Jan 16, 2026	19.20	19.20	19.20	19.20	19.20	0.52%	-
Jan 15, 2026	19.10	19.10	19.10	19.10	19.10	-2.55%	-
Jan 14, 2026	19.20	19.60	19.20	19.60	19.60	3.16%	52
Jan 13, 2026	19.00	19.00	19.00	19.00	19.00	2.15%	-
Jan 12, 2026	18.60	18.60	18.60	18.60	18.60	-0.53%	-
Jan 9, 2026	18.30	18.70	18.30	18.70	18.70	5.65%	125
Jan 8, 2026	17.70	17.70	17.70	17.70	17.70	-2.21%	-
Jan 7, 2026	18.10	18.10	18.10	18.10	18.10	-1.09%	-
Jan 6, 2026	18.30	18.30	18.30	18.30	18.30	-1.61%	-
Jan 5, 2026	18.60	18.60	18.60	18.60	18.60	2.20%	-
Jan 2, 2026	18.20	18.20	18.20	18.20	18.20	-	-
Dec 30, 2025	18.20	18.20	18.20	18.20	18.20	-	-
Dec 29, 2025	18.20	18.20	18.20	18.20	18.20	-2.15%	-
Dec 23, 2025	18.60	18.60	18.60	18.60	18.60	-2.11%	-
Dec 22, 2025	19.00	19.00	19.00	19.00	19.00	-0.52%	-
Dec 19, 2025	18.80	19.10	18.80	19.10	19.10	2.69%	75
Dec 18, 2025	18.60	18.60	18.60	18.60	18.60	-2.11%	-
Dec 17, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Dec 16, 2025	19.00	19.00	19.00	19.00	19.00	-2.56%	-
Dec 15, 2025	19.50	19.50	19.50	19.50	19.50	2.09%	-
Dec 12, 2025	19.10	19.10	19.10	19.10	19.10	2.69%	-
Dec 11, 2025	18.60	18.60	18.60	18.60	18.60	0.54%	-
Dec 10, 2025	18.50	18.50	18.50	18.50	18.50	1.09%	-
Dec 9, 2025	18.30	18.30	18.30	18.30	18.30	1.10%	-
Dec 8, 2025	18.10	18.10	18.10	18.10	18.10	-0.55%	-
Dec 5, 2025	18.20	18.20	18.20	18.20	18.20	-1.62%	-
Dec 4, 2025	18.50	18.50	18.50	18.50	18.50	3.35%	-
Dec 3, 2025	17.90	17.90	17.90	17.90	17.90	-2.19%	-
Dec 2, 2025	18.30	18.30	18.30	18.30	18.30	-3.17%	-
Dec 1, 2025	18.90	18.90	18.90	18.90	18.90	-1.05%	-
Nov 28, 2025	19.10	19.10	19.10	19.10	19.10	0.53%	-
Nov 27, 2025	19.00	19.00	19.00	19.00	19.00	-0.52%	-
Nov 26, 2025	19.10	19.10	19.10	19.10	19.10	1.06%	-
Nov 25, 2025	18.90	18.90	18.90	18.90	18.90	1.61%	-
Nov 24, 2025	18.60	18.60	18.60	18.60	18.60	-1.06%	-
Nov 21, 2025	18.80	18.80	18.80	18.80	18.80	3.87%	-
Nov 20, 2025	18.10	18.10	18.10	18.10	18.10	-1.09%	-
Nov 19, 2025	18.30	18.30	18.30	18.30	18.30	0.55%	-
Nov 18, 2025	18.20	18.20	18.20	18.20	18.20	-4.71%	150
Nov 17, 2025	19.10	19.10	19.10	19.10	19.10	-2.05%	-