Subaru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	8.42	8.42	8.35	8.35	-	-0.12%	19,998
Mar 6, 2026	8.48	8.50	8.24	8.36	8.36	-0.24%	297,384
Mar 5, 2026	8.40	8.75	8.35	8.38	8.38	-4.12%	517,468
Mar 4, 2026	8.42	8.74	8.42	8.74	8.74	1.75%	855,434
Mar 3, 2026	8.13	8.65	8.13	8.59	8.59	-5.50%	503,231
Mar 2, 2026	9.09	9.36	9.02	9.09	9.09	-3.09%	247,788
Feb 27, 2026	9.40	9.44	9.36	9.38	9.38	-1.16%	271,116
Feb 26, 2026	9.80	9.80	9.40	9.49	9.49	-0.52%	142,981
Feb 25, 2026	9.25	9.59	9.25	9.54	9.54	1.06%	168,883
Feb 24, 2026	9.50	9.65	9.36	9.44	9.44	-2.78%	211,633
Feb 23, 2026	9.92	9.92	9.70	9.71	9.71	-0.26%	126,332
Feb 20, 2026	9.85	9.95	9.64	9.74	9.74	-1.17%	112,171
Feb 19, 2026	10.00	10.00	9.80	9.85	9.85	-0.95%	118,475
Feb 18, 2026	9.97	10.00	9.93	9.94	9.94	-1.05%	190,560
Feb 17, 2026	10.15	10.25	10.01	10.05	10.05	-3.27%	168,813
Feb 13, 2026	9.92	10.39	9.92	10.39	10.39	2.67%	115,950
Feb 12, 2026	10.23	10.24	10.12	10.12	10.12	-0.93%	102,300
Feb 11, 2026	10.24	10.28	10.18	10.22	10.22	0.25%	99,032
Feb 10, 2026	9.87	10.26	9.87	10.19	10.19	3.45%	145,070
Feb 9, 2026	9.95	9.95	9.35	9.85	9.85	-6.90%	275,545
Feb 6, 2026	10.75	10.82	10.55	10.58	10.58	-5.45%	223,837
Feb 5, 2026	11.40	11.43	11.19	11.19	11.19	-1.24%	254,303
Feb 4, 2026	11.00	11.43	10.92	11.33	11.33	3.47%	99,052
Feb 3, 2026	11.45	11.45	10.83	10.95	10.95	0.74%	83,019
Feb 2, 2026	10.82	10.90	10.82	10.87	10.87	1.21%	49,548
Jan 30, 2026	10.70	10.80	10.50	10.74	10.74	1.42%	98,355
Jan 29, 2026	10.63	10.70	10.45	10.59	10.59	1.53%	48,714
Jan 28, 2026	10.39	10.47	10.34	10.43	10.43	-0.76%	145,983
Jan 27, 2026	10.50	10.54	10.44	10.51	10.51	0.77%	98,111
Jan 26, 2026	10.21	10.77	10.21	10.43	10.43	-2.07%	92,628
Jan 23, 2026	10.63	10.86	10.61	10.65	10.65	-3.18%	75,570
Jan 22, 2026	10.91	11.01	10.84	11.00	11.00	0.92%	60,617
Jan 21, 2026	10.90	11.20	10.50	10.90	10.90	1.96%	127,599
Jan 20, 2026	10.40	11.24	10.40	10.69	10.69	-4.34%	91,435
Jan 16, 2026	10.94	11.21	10.94	11.18	11.18	0.59%	57,162
Jan 15, 2026	11.70	11.70	11.02	11.11	11.11	-1.07%	70,234
Jan 14, 2026	11.01	11.26	11.01	11.23	11.23	0.90%	29,985
Jan 13, 2026	11.15	11.15	11.10	11.13	11.13	-0.36%	53,335
Jan 12, 2026	11.05	11.17	10.93	11.17	11.17	2.67%	66,272
Jan 9, 2026	10.75	10.95	10.61	10.88	10.88	2.84%	53,846
Jan 8, 2026	10.12	10.60	10.12	10.58	10.58	-0.84%	130,182
Jan 7, 2026	10.64	10.70	10.64	10.67	10.67	-0.23%	136,745
Jan 6, 2026	10.90	10.90	10.68	10.70	10.70	-3.12%	91,261
Jan 5, 2026	10.90	11.05	10.90	11.04	11.04	2.03%	36,363
Jan 2, 2026	10.44	11.00	10.44	10.82	10.82	0.84%	85,314
Dec 31, 2025	10.75	10.79	10.73	10.73	10.73	-0.79%	61,338
Dec 30, 2025	10.50	10.87	10.50	10.82	10.82	-0.05%	135,616
Dec 29, 2025	10.42	11.03	10.42	10.82	10.82	-0.18%	34,446
Dec 26, 2025	10.85	10.85	10.81	10.84	10.84	-0.46%	39,361
Dec 24, 2025	11.00	11.04	10.83	10.89	10.89	-0.73%	16,976