Subaru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.10	11.10	11.10	11.10	-	0.36%	-
Dec 18, 2025	11.15	11.18	11.05	11.06	11.06	-0.45%	23,154
Dec 17, 2025	11.68	11.68	11.00	11.11	11.11	-2.37%	49,282
Dec 16, 2025	11.39	11.48	11.35	11.38	11.38	-0.96%	44,437
Dec 15, 2025	11.49	11.51	11.35	11.49	11.49	3.23%	56,516
Dec 12, 2025	11.00	11.16	11.00	11.13	11.13	-0.09%	42,609
Dec 11, 2025	11.12	11.14	11.08	11.14	11.14	1.92%	28,017
Dec 10, 2025	10.90	11.00	10.85	10.93	10.93	1.58%	42,618
Dec 9, 2025	10.37	10.80	10.37	10.76	10.76	2.40%	49,848
Dec 8, 2025	10.35	10.72	10.35	10.51	10.51	-1.98%	53,111
Dec 5, 2025	10.65	10.73	10.65	10.72	10.72	-0.16%	99,340
Dec 4, 2025	10.65	10.97	10.55	10.74	10.74	2.60%	107,614
Dec 3, 2025	10.91	10.91	10.39	10.47	10.47	-2.78%	178,256
Dec 2, 2025	10.63	10.84	10.63	10.76	10.76	-2.41%	107,629
Dec 1, 2025	10.64	11.07	10.64	11.03	11.03	-1.08%	26,670
Nov 28, 2025	11.03	11.17	11.03	11.15	11.15	-0.36%	21,621
Nov 26, 2025	10.88	11.24	10.88	11.19	11.19	1.00%	23,054
Nov 25, 2025	11.00	11.08	10.69	11.08	11.08	1.27%	57,808
Nov 24, 2025	10.61	10.97	10.61	10.94	10.94	0.55%	88,028
Nov 21, 2025	10.79	10.99	10.77	10.88	10.88	5.53%	106,701
Nov 20, 2025	10.60	10.60	10.29	10.31	10.31	-3.55%	121,287
Nov 19, 2025	10.65	10.74	10.65	10.69	10.69	-	768,360
Nov 18, 2025	10.45	10.73	10.45	10.69	10.69	-2.51%	56,144
Nov 17, 2025	11.10	11.40	10.93	10.97	10.97	-4.32%	379,371
Nov 14, 2025	11.07	11.50	11.07	11.46	11.46	2.32%	25,181
Nov 13, 2025	11.31	11.33	11.19	11.20	11.20	-1.41%	35,186
Nov 12, 2025	11.40	11.42	11.35	11.36	11.36	0.93%	38,894
Nov 11, 2025	10.80	11.27	10.80	11.26	11.26	4.50%	79,098
Nov 10, 2025	11.00	11.00	10.68	10.77	10.77	-	33,204
Nov 7, 2025	10.55	10.77	10.55	10.77	10.77	2.09%	77,593
Nov 6, 2025	10.40	11.00	10.40	10.55	10.55	-0.85%	315,295
Nov 5, 2025	10.43	10.64	10.43	10.64	10.64	-0.09%	35,651
Nov 4, 2025	10.60	10.75	10.41	10.65	10.65	0.47%	155,827
Nov 3, 2025	10.42	10.69	10.24	10.60	10.60	-	46,585
Oct 31, 2025	11.00	11.00	10.54	10.60	10.60	-1.40%	47,502
Oct 30, 2025	10.79	10.82	10.75	10.75	10.75	0.09%	152,522
Oct 29, 2025	10.40	10.79	10.40	10.74	10.74	-1.38%	316,164
Oct 28, 2025	10.45	10.89	10.45	10.89	10.89	-0.46%	287,351
Oct 27, 2025	10.60	10.95	10.60	10.94	10.94	2.29%	43,981
Oct 24, 2025	10.94	10.94	10.67	10.70	10.69	-0.37%	50,343
Oct 23, 2025	10.53	10.95	10.53	10.74	10.74	-0.05%	30,616
Oct 22, 2025	10.65	10.79	10.54	10.74	10.74	1.99%	82,652
Oct 21, 2025	10.43	10.53	10.43	10.53	10.53	0.57%	225,606
Oct 20, 2025	10.50	10.50	10.32	10.47	10.47	1.65%	136,831
Oct 17, 2025	9.86	10.31	9.86	10.30	10.30	0.39%	59,440
Oct 16, 2025	10.29	10.35	10.24	10.26	10.26	0.49%	69,524
Oct 15, 2025	10.07	10.22	10.00	10.21	10.21	1.97%	34,032
Oct 14, 2025	9.75	10.07	9.75	10.01	10.01	2.17%	107,851
Oct 13, 2025	9.69	9.80	9.66	9.80	9.80	2.19%	71,556
Oct 10, 2025	9.75	10.12	9.59	9.59	9.59	-5.33%	94,883