Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	10.14	10.38	10.07	10.15	10.15	-0.39%	927,146
Feb 17, 2026	10.10	10.49	9.89	10.19	10.19	0.79%	1,942,819
Feb 16, 2026	10.20	10.30	9.90	10.11	10.11	-	1,249,957
Feb 13, 2026	10.30	10.39	10.10	10.11	10.11	-3.71%	1,248,696
Feb 12, 2026	10.90	10.90	10.41	10.50	10.50	-3.67%	1,350,036
Feb 11, 2026	11.00	11.34	10.72	10.90	10.90	1.96%	3,448,333
Feb 10, 2026	10.90	11.47	10.45	10.69	10.69	0.66%	3,979,992
Feb 9, 2026	9.88	10.76	9.74	10.62	10.62	9.15%	4,102,993
Feb 6, 2026	9.90	10.04	9.60	9.73	9.73	0.72%	1,488,914
Feb 5, 2026	9.93	9.93	9.56	9.66	9.66	-2.62%	1,243,753
Feb 4, 2026	9.76	10.02	9.66	9.92	9.92	1.64%	2,007,238
Feb 3, 2026	9.89	10.15	9.62	9.76	9.76	2.41%	2,630,337
Feb 2, 2026	9.35	9.62	9.02	9.53	9.53	-0.21%	2,335,740
Feb 1, 2026	9.30	9.70	9.10	9.55	9.55	2.91%	1,317,162
Jan 30, 2026	9.20	9.40	9.00	9.28	9.28	0.54%	1,594,479
Jan 29, 2026	9.18	9.69	9.01	9.23	9.23	-1.07%	1,798,201
Jan 28, 2026	8.98	9.40	8.98	9.33	9.33	3.90%	1,794,751
Jan 27, 2026	9.35	9.35	8.84	8.98	8.98	-2.71%	2,800,912
Jan 23, 2026	9.69	9.72	9.14	9.23	9.23	-4.55%	2,341,576
Jan 22, 2026	9.70	9.94	9.58	9.67	9.67	0.42%	1,831,331
Jan 21, 2026	9.99	10.09	9.41	9.63	9.63	-3.60%	4,868,148
Jan 20, 2026	10.29	10.39	9.90	9.99	9.99	-2.25%	2,600,004
Jan 19, 2026	10.83	10.83	10.08	10.22	10.22	-5.98%	3,532,038
Jan 16, 2026	10.39	10.95	10.25	10.87	10.87	5.23%	3,655,593
Jan 14, 2026	10.45	10.50	10.26	10.33	10.33	-0.67%	1,022,096
Jan 13, 2026	10.48	11.21	10.31	10.40	10.40	-0.76%	1,063,310
Jan 12, 2026	11.00	11.00	10.16	10.48	10.48	-1.69%	2,092,837
Jan 9, 2026	11.09	11.20	10.40	10.66	10.66	-3.70%	2,830,304
Jan 8, 2026	11.38	11.46	11.01	11.07	11.07	-2.72%	1,321,401
Jan 7, 2026	11.38	11.49	11.25	11.38	11.38	-	1,056,591
Jan 6, 2026	11.48	11.50	11.32	11.38	11.38	-0.78%	885,759
Jan 5, 2026	11.71	11.74	11.29	11.47	11.47	-2.13%	993,763
Jan 2, 2026	11.70	11.85	11.52	11.72	11.72	0.17%	1,342,636
Jan 1, 2026	11.33	12.39	11.22	11.70	11.70	3.45%	5,048,053
Dec 31, 2025	11.19	11.55	11.19	11.31	11.31	0.27%	2,052,992
Dec 30, 2025	11.30	11.58	11.11	11.28	11.28	-0.97%	1,905,626
Dec 29, 2025	11.49	11.51	11.20	11.39	11.39	-	1,605,730
Dec 26, 2025	11.80	11.92	10.93	11.39	11.39	-3.39%	2,580,691
Dec 24, 2025	11.97	12.15	11.75	11.79	11.79	-1.26%	915,994
Dec 23, 2025	12.00	12.09	11.84	11.94	11.94	-0.08%	826,846
Dec 22, 2025	11.86	12.29	11.86	11.95	11.95	0.84%	1,316,283
Dec 19, 2025	11.73	12.01	11.62	11.85	11.85	1.02%	1,022,394
Dec 18, 2025	11.80	11.80	11.52	11.73	11.73	-0.68%	753,790
Dec 17, 2025	11.99	12.14	11.50	11.81	11.81	-1.01%	920,819
Dec 16, 2025	11.90	12.01	11.85	11.93	11.93	-0.33%	655,192
Dec 15, 2025	11.92	12.07	11.89	11.97	11.97	0.42%	872,805
Dec 12, 2025	12.08	12.08	11.80	11.92	11.92	0.08%	1,092,160
Dec 11, 2025	11.92	12.04	11.75	11.91	11.91	-	1,083,235
Dec 10, 2025	11.85	12.63	11.70	11.91	11.91	0.93%	3,397,379
Dec 9, 2025	11.42	11.90	11.21	11.80	11.80	3.06%	1,002,001