Shalby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	168.60	170.00	163.37	165.46	165.46	-1.86%	55,742
May 8, 2026	166.00	172.00	166.00	168.60	168.60	0.84%	89,429
May 7, 2026	167.48	169.00	165.71	167.19	167.19	0.57%	105,022
May 6, 2026	166.00	166.96	162.72	166.24	166.24	1.33%	59,789
May 5, 2026	162.00	167.00	160.92	164.06	164.06	0.55%	100,242
May 4, 2026	161.00	165.89	161.00	163.17	163.17	1.56%	59,679
Apr 30, 2026	163.50	164.17	159.50	160.66	160.66	-0.37%	74,949
Apr 29, 2026	163.75	166.59	157.50	161.26	161.26	-1.52%	113,724
Apr 28, 2026	167.85	167.85	160.21	163.75	163.75	-1.70%	86,162
Apr 27, 2026	155.60	169.90	155.60	166.58	166.58	7.06%	343,276
Apr 24, 2026	159.25	159.35	153.66	155.60	155.60	-2.24%	76,989
Apr 23, 2026	161.11	163.19	156.57	159.17	159.17	-1.79%	70,736
Apr 22, 2026	160.45	162.85	158.51	162.07	162.07	1.64%	55,971
Apr 21, 2026	158.20	161.00	158.20	159.45	159.45	0.81%	31,715
Apr 20, 2026	163.44	163.44	157.10	158.17	158.17	-1.77%	89,308
Apr 17, 2026	160.45	162.50	158.80	161.02	161.02	0.85%	84,368
Apr 16, 2026	161.00	162.00	157.00	159.66	159.66	-0.01%	99,755
Apr 15, 2026	158.95	161.68	155.43	159.67	159.67	3.85%	115,606
Apr 13, 2026	150.67	156.00	147.03	153.75	153.75	-0.09%	93,042
Apr 10, 2026	153.47	160.00	152.36	153.89	153.89	2.02%	123,558
Apr 9, 2026	152.21	155.00	149.00	150.85	150.85	-0.89%	88,530
Apr 8, 2026	153.00	155.00	147.01	152.21	152.21	4.71%	96,324
Apr 7, 2026	144.43	146.40	142.20	145.37	145.37	0.62%	137,489
Apr 6, 2026	143.06	145.82	137.51	144.47	144.47	3.64%	73,865
Apr 2, 2026	137.45	140.99	134.21	139.40	139.40	-0.12%	108,998
Apr 1, 2026	133.40	141.24	129.69	139.57	139.57	10.07%	127,606
Mar 30, 2026	130.00	133.47	125.82	126.80	126.80	-3.24%	181,118
Mar 27, 2026	139.04	139.04	130.02	131.04	131.04	-5.75%	344,988
Mar 25, 2026	138.37	141.40	136.21	139.04	139.04	2.27%	342,103
Mar 24, 2026	134.00	137.38	131.68	135.95	135.95	3.31%	160,221
Mar 23, 2026	136.01	142.50	131.00	131.59	131.59	-6.06%	148,334
Mar 20, 2026	139.18	143.37	138.85	140.08	140.08	0.93%	78,789
Mar 19, 2026	143.00	143.00	137.82	138.79	138.79	-4.01%	98,259
Mar 18, 2026	139.99	145.42	139.50	144.59	144.59	3.88%	137,220
Mar 17, 2026	140.40	140.89	138.43	139.19	139.19	-0.69%	66,671
Mar 16, 2026	142.05	144.80	139.02	140.16	140.16	-2.68%	176,060
Mar 13, 2026	147.00	148.05	143.05	144.02	144.02	-3.13%	109,855
Mar 12, 2026	147.68	152.00	144.50	148.67	148.67	1.18%	220,439
Mar 11, 2026	146.00	152.94	146.00	146.94	146.94	0.62%	368,498
Mar 10, 2026	145.80	147.00	144.14	146.03	146.03	1.64%	382,102
Mar 9, 2026	147.00	148.00	142.55	143.68	143.68	-4.44%	130,102
Mar 6, 2026	148.05	153.30	146.11	150.36	150.36	0.03%	302,169
Mar 5, 2026	147.99	154.00	144.61	150.31	150.31	2.34%	435,562
Mar 4, 2026	149.00	149.70	145.30	146.88	146.88	-1.88%	133,910
Mar 2, 2026	151.00	153.30	148.65	149.70	149.70	-3.31%	147,843
Feb 27, 2026	156.99	157.06	154.00	154.83	154.83	-0.39%	101,496
Feb 26, 2026	158.40	159.34	154.66	155.44	155.44	-1.36%	115,352
Feb 25, 2026	152.45	159.49	152.11	157.59	157.59	3.75%	147,243
Feb 24, 2026	154.00	154.01	151.00	151.90	151.90	-1.04%	90,685
Feb 23, 2026	156.56	158.64	152.50	153.50	153.50	-1.77%	155,725