Subaru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Nov 13, 2025	19.50	19.50	19.50	19.50	19.50	-1.52%	-
Nov 12, 2025	19.40	19.80	19.40	19.80	19.80	3.66%	2
Nov 11, 2025	19.30	19.30	19.10	19.10	19.10	2.69%	666
Nov 10, 2025	18.60	18.60	18.60	18.60	18.60	-0.53%	-
Nov 7, 2025	18.40	18.70	18.40	18.70	18.70	2.75%	32
Nov 6, 2025	18.20	18.20	18.20	18.20	18.20	0.55%	-
Nov 5, 2025	18.10	18.10	18.10	18.10	18.10	-2.16%	-
Nov 4, 2025	18.50	18.50	18.50	18.50	18.50	1.65%	-
Nov 3, 2025	18.20	18.20	18.20	18.20	18.20	-	-
Oct 31, 2025	18.20	18.20	18.20	18.20	18.20	-1.09%	-
Oct 30, 2025	18.40	18.40	18.40	18.40	18.40	-	-
Oct 29, 2025	18.40	18.40	18.40	18.40	18.40	-1.08%	-
Oct 28, 2025	18.50	18.60	18.50	18.60	18.60	0.54%	400
Oct 27, 2025	18.50	18.50	18.50	18.50	18.50	1.65%	-