Subaru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	10.00	10.21	9.95	10.13	10.13	-1.17%	119,526
Oct 8, 2025	10.17	10.37	10.17	10.25	10.25	-0.97%	68,246
Oct 7, 2025	9.93	10.38	9.93	10.35	10.35	0.58%	111,259
Oct 6, 2025	10.01	10.32	10.01	10.29	10.29	2.80%	52,413
Oct 3, 2025	9.98	10.01	9.94	10.01	10.01	1.44%	48,573
Oct 2, 2025	9.99	10.00	9.82	9.87	9.87	-2.30%	66,623
Oct 1, 2025	9.75	10.16	9.75	10.10	10.10	-0.10%	40,838
Sep 30, 2025	10.36	10.36	10.07	10.11	10.11	-2.32%	54,844
Sep 29, 2025	10.32	10.38	10.22	10.35	10.35	0.19%	25,144
Sep 26, 2025	10.32	10.38	10.32	10.33	10.33	-0.19%	42,506
Sep 25, 2025	10.38	10.38	10.20	10.35	10.35	-0.29%	53,203
Sep 24, 2025	10.04	10.43	10.04	10.38	10.38	-0.38%	132,340
Sep 23, 2025	10.07	10.50	10.07	10.42	10.42	-0.67%	170,392
Sep 22, 2025	10.20	10.89	10.20	10.49	10.49	1.35%	36,879
Sep 19, 2025	9.94	10.36	9.94	10.35	10.35	0.27%	55,559
Sep 18, 2025	9.91	10.62	9.91	10.32	10.32	-2.16%	98,591
Sep 17, 2025	10.75	10.75	10.55	10.55	10.55	0.05%	63,833