Alpa Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	72.50	73.00	68.50	69.70	-	-2.41%	10,400
May 29, 2026	70.36	74.80	69.61	71.42	71.42	1.00%	41,231
May 27, 2026	70.68	71.90	68.33	70.71	70.71	0.04%	12,404
May 26, 2026	68.10	71.00	68.03	70.68	70.68	3.94%	28,653
May 25, 2026	68.16	69.99	67.00	68.00	68.00	-1.68%	14,526
May 22, 2026	71.00	71.00	67.00	69.16	69.16	-0.58%	8,442
May 21, 2026	69.50	69.70	68.10	69.56	69.56	1.96%	3,771
May 20, 2026	69.70	69.70	66.80	68.22	68.22	-2.24%	16,844
May 19, 2026	69.95	71.00	69.00	69.78	69.78	0.23%	4,855
May 18, 2026	70.96	71.00	68.95	69.62	69.62	-1.60%	5,720
May 15, 2026	69.00	71.95	67.20	70.75	70.75	3.74%	31,427
May 14, 2026	69.90	69.90	66.80	68.20	68.20	1.23%	9,429
May 13, 2026	68.00	68.70	66.10	67.37	67.37	-1.62%	10,356
May 12, 2026	70.70	71.70	68.10	68.48	68.48	-3.73%	10,471
May 11, 2026	71.40	71.45	69.25	71.13	71.13	0.52%	13,869
May 8, 2026	69.00	71.49	69.00	70.76	70.76	0.90%	11,781
May 7, 2026	70.00	71.60	69.65	70.13	70.13	-0.76%	11,257
May 6, 2026	67.18	71.50	67.18	70.67	70.67	4.14%	29,231
May 5, 2026	67.95	68.68	66.25	67.86	67.86	0.77%	13,651
May 4, 2026	66.17	67.99	66.09	67.34	67.34	1.75%	8,644
Apr 30, 2026	65.59	66.80	64.91	66.18	66.18	0.90%	12,747
Apr 29, 2026	69.70	69.70	63.75	65.59	65.59	-3.91%	48,018
Apr 28, 2026	69.89	69.89	68.00	68.26	68.26	-0.07%	10,903
Apr 27, 2026	67.99	70.00	65.52	68.31	68.31	-0.25%	14,170
Apr 24, 2026	69.45	69.46	68.20	68.48	68.48	-1.38%	11,328
Apr 23, 2026	68.99	70.43	68.99	69.44	69.44	1.28%	15,608
Apr 22, 2026	69.00	69.50	67.86	68.56	68.56	-0.33%	8,824
Apr 21, 2026	69.30	69.50	67.80	68.79	68.79	2.58%	9,109
Apr 20, 2026	69.82	70.00	66.00	67.06	67.06	-2.56%	13,684
Apr 17, 2026	68.55	70.69	67.10	68.82	68.82	-1.08%	18,810
Apr 16, 2026	69.49	70.03	69.00	69.57	69.57	1.74%	11,034
Apr 15, 2026	67.90	68.89	67.35	68.38	68.38	2.40%	13,164
Apr 13, 2026	65.00	68.48	64.55	66.78	66.78	-3.27%	33,757
Apr 10, 2026	69.01	69.91	68.80	69.04	69.04	-0.46%	11,236
Apr 9, 2026	68.20	70.74	67.80	69.36	69.36	-1.25%	26,532
Apr 8, 2026	72.45	72.45	66.93	70.24	70.24	1.33%	94,051
Apr 7, 2026	72.00	72.47	67.41	69.32	69.32	11.63%	344,890
Apr 6, 2026	52.00	62.10	52.00	62.10	62.10	20.00%	75,508
Apr 2, 2026	50.17	54.50	48.60	51.75	51.75	3.07%	38,751
Apr 1, 2026	50.65	51.49	48.96	50.21	50.21	8.07%	28,384
Mar 30, 2026	50.60	50.60	46.10	46.46	46.46	-10.01%	89,404
Mar 27, 2026	56.96	57.00	51.10	51.63	51.63	-8.91%	60,692
Mar 25, 2026	56.15	58.81	55.51	56.68	56.68	1.94%	21,576
Mar 24, 2026	59.95	59.95	54.89	55.60	55.60	-2.78%	31,869
Mar 23, 2026	60.16	61.25	56.63	57.19	57.19	-4.95%	10,921
Mar 20, 2026	60.41	62.44	60.00	60.17	60.17	0.05%	23,732
Mar 19, 2026	61.00	61.00	59.66	60.14	60.14	0.28%	16,334
Mar 18, 2026	60.69	61.40	59.09	59.97	59.97	0.35%	45,743
Mar 17, 2026	60.74	60.74	59.03	59.76	59.76	0.64%	21,263
Mar 16, 2026	60.35	60.87	59.05	59.38	59.38	-2.45%	18,460