Subaru Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	11.20	11.25	10.95	10.97	10.97	-2.05%	69,911
Dec 22, 2025	10.91	11.25	10.91	11.20	11.20	0.95%	34,191
Dec 19, 2025	10.56	11.12	10.56	11.10	11.10	0.32%	45,883
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