Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.90	15.36	14.90	15.28	-	3.24%	2,958,500
Mar 5, 2026	14.94	15.28	14.70	14.80	14.80	3.93%	12,451,896
Mar 4, 2026	13.50	14.28	13.50	14.24	14.24	4.02%	10,457,000
Mar 3, 2026	14.25	14.45	13.58	13.69	13.69	-4.40%	8,912,900
Mar 2, 2026	14.69	14.81	14.15	14.32	14.32	-4.91%	10,218,900
Feb 27, 2026	15.19	15.70	14.74	15.06	15.06	4.01%	11,187,380
Feb 26, 2026	15.05	15.20	14.46	14.48	14.48	-3.08%	7,079,900
Feb 25, 2026	14.87	15.35	14.87	14.94	14.94	-0.40%	5,959,600
Feb 24, 2026	15.12	15.39	14.84	15.00	15.00	-2.02%	12,793,300
Feb 23, 2026	15.38	15.58	15.26	15.31	15.31	-0.39%	2,489,900
Feb 20, 2026	15.50	15.76	15.37	15.37	15.37	1.39%	2,712,400
Feb 16, 2026	15.50	15.53	15.12	15.16	15.16	-2.76%	1,588,500
Feb 13, 2026	14.56	15.64	14.48	15.59	15.59	7.37%	18,843,800
Feb 12, 2026	14.80	14.83	14.51	14.52	14.52	-3.07%	7,173,300
Feb 11, 2026	15.09	15.16	14.81	14.98	14.98	3.17%	10,546,300
Feb 10, 2026	14.30	15.00	14.30	14.52	14.52	3.20%	17,114,360
Feb 9, 2026	14.05	14.39	13.90	14.07	14.07	3.84%	9,282,600
Feb 6, 2026	13.57	13.69	13.25	13.55	13.55	-0.59%	7,179,250
Feb 5, 2026	13.35	13.80	13.32	13.63	13.63	3.65%	9,017,450
Feb 4, 2026	12.88	13.35	12.80	13.15	13.15	0.38%	6,657,423
Feb 3, 2026	12.64	13.22	12.60	13.10	13.10	5.31%	11,890,200
Feb 2, 2026	13.10	13.10	12.31	12.44	12.44	-5.26%	15,387,900
Jan 30, 2026	13.57	13.72	13.10	13.13	13.13	-3.24%	11,487,500
Jan 29, 2026	13.60	13.67	13.47	13.57	13.57	-1.81%	9,827,000
Jan 28, 2026	13.44	13.82	13.36	13.82	13.82	0.80%	7,867,300
Jan 27, 2026	13.87	13.87	13.51	13.71	13.71	-1.22%	9,059,800
Jan 26, 2026	14.24	14.24	13.76	13.88	13.88	-2.73%	10,542,900
Jan 23, 2026	14.38	14.53	14.22	14.27	14.27	-0.70%	9,477,498
Jan 22, 2026	14.82	14.82	14.24	14.37	14.37	-3.43%	11,971,500
Jan 21, 2026	14.63	14.90	14.35	14.88	14.88	2.76%	12,262,740
Jan 20, 2026	14.43	14.56	14.19	14.48	14.48	0.56%	6,494,800
Jan 19, 2026	14.57	14.75	14.32	14.40	14.40	-1.30%	9,372,080
Jan 16, 2026	14.97	14.97	14.50	14.59	14.59	-2.86%	13,891,960
Jan 15, 2026	15.65	15.77	15.02	15.02	15.02	-2.97%	14,693,670
Jan 14, 2026	14.86	15.81	14.73	15.48	15.48	5.59%	27,227,940
Jan 13, 2026	14.55	14.96	14.46	14.66	14.66	1.10%	12,153,900
Jan 12, 2026	14.53	14.68	14.18	14.50	14.50	-0.07%	12,798,180
Jan 9, 2026	14.68	14.68	14.32	14.51	14.51	-1.69%	13,515,890
Jan 8, 2026	14.83	15.06	14.62	14.76	14.76	-0.27%	9,741,219
Jan 7, 2026	14.41	14.80	14.31	14.80	14.80	2.78%	12,830,900
Jan 6, 2026	14.18	14.44	14.03	14.40	14.40	1.62%	8,868,410
Jan 5, 2026	13.59	14.31	13.38	14.17	14.17	4.34%	10,458,100
Jan 2, 2026	13.65	13.83	13.51	13.58	13.58	-0.51%	2,238,251
Dec 31, 2025	13.85	13.95	13.55	13.65	13.65	-1.09%	3,930,092
Dec 30, 2025	13.82	13.82	13.58	13.80	13.80	-0.14%	8,643,192
Dec 29, 2025	14.51	14.51	13.73	13.82	13.82	-4.56%	17,647,520
Dec 24, 2025	13.72	14.60	13.72	14.48	14.48	6.24%	18,601,962
Dec 23, 2025	13.92	13.92	13.59	13.63	13.63	-2.08%	5,729,980
Dec 22, 2025	14.15	14.40	13.87	13.92	13.92	0.51%	10,497,000
Dec 19, 2025	13.60	13.90	13.38	13.85	13.85	0.36%	12,276,056