Shalby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	170.20	172.58	170.00	171.56	171.56	1.17%	24,694
Jul 9, 2026	170.99	172.30	168.11	169.58	169.58	0.79%	59,078
Jul 8, 2026	171.41	173.63	165.67	168.25	168.25	-2.75%	118,352
Jul 7, 2026	174.98	174.98	168.39	173.01	173.01	1.76%	55,782
Jul 6, 2026	172.50	172.79	168.55	170.02	170.02	-1.28%	82,203
Jul 3, 2026	174.00	175.38	171.12	172.22	172.22	-0.86%	64,823
Jul 2, 2026	172.53	175.59	172.53	173.71	173.71	0.37%	43,583
Jul 1, 2026	175.72	176.88	171.30	173.07	173.07	-1.51%	58,020
Jun 30, 2026	171.50	178.90	171.01	175.72	175.72	2.41%	184,649
Jun 29, 2026	172.51	173.00	168.00	171.59	171.59	-0.33%	79,774
Jun 25, 2026	171.62	173.50	169.10	172.15	172.15	0.31%	82,293
Jun 24, 2026	171.07	174.98	170.99	171.62	171.62	-0.41%	61,661
Jun 23, 2026	175.60	175.65	170.05	172.33	172.33	-1.39%	74,055
Jun 22, 2026	170.82	176.15	169.97	174.76	174.76	2.31%	131,097
Jun 19, 2026	170.40	172.38	168.00	170.82	170.82	0.21%	45,036
Jun 18, 2026	172.25	173.43	169.10	170.46	170.46	-0.67%	58,491
Jun 17, 2026	171.00	174.00	170.35	171.61	171.61	0.71%	76,097
Jun 16, 2026	170.62	172.77	168.62	170.40	170.40	-0.13%	28,284
Jun 15, 2026	171.70	173.25	169.42	170.62	170.62	1.00%	66,648
Jun 12, 2026	167.17	171.45	166.65	168.93	168.93	2.68%	63,938
Jun 11, 2026	165.87	166.59	162.03	164.52	164.52	-0.81%	90,068
Jun 10, 2026	170.22	172.55	165.00	165.87	165.87	-1.90%	75,897
Jun 9, 2026	173.91	173.91	168.00	169.09	169.09	-1.32%	127,024
Jun 8, 2026	170.48	174.98	170.05	171.35	171.35	-1.41%	84,824
Jun 5, 2026	177.53	177.53	172.23	173.80	173.80	-0.65%	62,352
Jun 4, 2026	176.00	182.00	174.17	174.93	174.93	-0.73%	137,209
Jun 3, 2026	176.50	182.27	173.25	176.21	176.21	-0.36%	316,525
Jun 2, 2026	169.66	178.49	165.53	176.84	176.84	4.46%	254,250
Jun 1, 2026	168.81	176.97	166.20	169.29	169.29	0.28%	133,409
May 29, 2026	176.46	180.00	166.57	168.81	168.81	-2.04%	213,793
May 27, 2026	175.22	180.70	163.00	172.33	172.33	-0.93%	215,319
May 26, 2026	173.49	177.14	171.99	173.94	173.94	0.67%	90,667
May 25, 2026	169.10	179.80	169.10	172.78	172.78	1.08%	148,668
May 22, 2026	170.49	173.74	169.10	170.93	170.93	0.26%	53,411
May 21, 2026	169.60	173.58	168.00	170.49	170.49	2.24%	132,146
May 20, 2026	163.19	167.75	161.21	166.75	166.75	1.18%	51,828
May 19, 2026	158.20	167.00	158.20	164.81	164.81	3.45%	93,900
May 18, 2026	158.00	160.05	152.41	159.32	159.32	0.76%	79,761
May 15, 2026	160.50	161.57	155.70	158.12	158.12	-1.02%	45,435
May 14, 2026	163.50	163.50	157.51	159.75	159.75	-1.46%	34,273
May 13, 2026	160.97	164.37	158.25	162.12	162.12	2.58%	49,785
May 12, 2026	165.00	165.99	157.00	158.05	158.05	-4.48%	77,021
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