Shalby Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	163.90	164.00	160.00	161.30	161.30	0.16%	34,458
Jul 30, 2026	162.00	164.98	160.00	161.04	161.04	-0.97%	41,002
Jul 29, 2026	162.12	164.00	160.00	162.62	162.62	0.92%	60,176
Jul 28, 2026	164.00	167.60	160.20	161.14	161.14	-1.43%	39,398
Jul 27, 2026	165.99	167.77	163.17	163.48	163.48	0.23%	52,497
Jul 24, 2026	162.00	164.78	159.59	163.10	163.10	0.31%	37,971
Jul 23, 2026	164.98	166.90	162.05	162.60	162.60	-0.71%	47,218
Jul 22, 2026	165.20	166.93	162.50	163.77	163.77	-1.30%	34,102
Jul 21, 2026	165.00	166.50	164.01	165.92	165.92	0.63%	18,886
Jul 20, 2026	164.99	165.95	163.11	164.88	164.88	0.54%	59,442
Jul 17, 2026	167.00	167.04	163.00	163.99	163.99	-1.50%	50,676
Jul 16, 2026	168.23	171.00	161.41	166.49	166.49	-1.03%	121,029
Jul 15, 2026	165.81	170.48	165.41	168.23	168.23	1.46%	44,323
Jul 14, 2026	171.90	171.98	165.00	165.81	165.81	-2.90%	90,873
Jul 13, 2026	170.01	173.00	167.61	170.77	170.77	-0.46%	71,927
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