Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	22.23	22.35	21.88	22.00	22.00	-0.77%	1,282,890
Aug 27, 2025	22.54	22.68	22.09	22.17	22.17	-1.60%	1,504,494
Aug 26, 2025	22.30	22.64	22.01	22.53	22.53	0.90%	4,649,318
Aug 25, 2025	22.28	22.96	22.08	22.33	22.33	0.22%	2,930,803
Aug 22, 2025	21.90	22.28	21.85	22.28	22.28	1.74%	3,250,395
Aug 21, 2025	21.60	21.90	21.55	21.90	21.90	1.39%	970,362
Aug 20, 2025	21.82	21.88	21.42	21.60	21.60	-1.50%	1,198,775
Aug 19, 2025	21.88	21.93	21.49	21.93	21.93	1.20%	1,430,845
Aug 18, 2025	21.93	22.10	21.62	21.67	21.67	-0.96%	9,908,237
Aug 14, 2025	21.85	21.92	21.45	21.88	21.88	0.83%	3,234,084
Aug 13, 2025	21.70	21.90	21.42	21.70	21.70	-	6,128,675
Aug 12, 2025	21.69	21.90	21.53	21.70	21.70	-0.46%	1,156,432
Aug 11, 2025	21.92	22.12	21.70	21.80	21.80	-0.55%	1,997,722
Aug 8, 2025	21.79	21.94	21.55	21.92	21.92	0.55%	2,096,847
Aug 7, 2025	21.70	21.98	21.48	21.80	21.80	0.37%	3,653,060
Aug 6, 2025	21.10	22.07	20.82	21.72	21.72	8.60%	8,524,354
Aug 5, 2025	20.30	20.41	19.94	20.00	20.00	-0.10%	1,540,413
Aug 4, 2025	20.35	20.39	19.77	20.02	20.02	-0.20%	1,318,516
Aug 1, 2025	20.80	20.82	20.01	20.06	20.06	-3.33%	2,329,397
Jul 31, 2025	21.19	21.27	20.75	20.75	20.75	-2.03%	2,008,197
Jul 30, 2025	21.17	21.35	20.94	21.18	21.18	0.62%	813,588
Jul 29, 2025	20.79	21.13	20.79	21.05	21.05	1.25%	869,111
Jul 28, 2025	21.30	21.47	20.78	20.79	20.79	-2.39%	1,455,353
Jul 25, 2025	21.28	21.51	20.98	21.30	21.30	0.71%	4,447,434
Jul 24, 2025	21.17	21.42	21.08	21.15	21.15	-0.47%	1,249,381
Jul 23, 2025	21.20	21.37	20.95	21.25	21.25	0.81%	2,129,651
Jul 22, 2025	21.12	21.19	21.00	21.08	21.08	0.38%	1,531,407
Jul 21, 2025	21.15	21.41	20.89	21.00	21.00	-0.71%	2,186,182
Jul 18, 2025	20.76	21.19	20.75	21.15	21.15	2.67%	4,019,338
Jul 17, 2025	20.88	21.08	20.56	20.60	20.60	-0.68%	2,036,055
Jul 16, 2025	21.28	21.28	20.74	20.74	20.74	-1.71%	974,938
Jul 15, 2025	21.29	21.47	21.00	21.10	21.10	-0.42%	1,265,552
Jul 14, 2025	20.80	21.24	20.62	21.19	21.19	2.62%	1,532,099
Jul 11, 2025	20.86	20.92	20.49	20.65	20.65	-0.91%	2,219,506
Jul 10, 2025	21.23	21.44	20.70	20.84	20.84	-1.70%	1,077,495
Jul 9, 2025	20.99	21.52	20.44	21.20	21.20	2.56%	1,831,694
Jul 8, 2025	21.66	21.88	20.67	20.67	20.67	-4.57%	2,233,949
Jul 7, 2025	21.91	21.91	21.61	21.66	21.66	-1.05%	773,182
Jul 4, 2025	21.83	21.95	21.44	21.89	21.89	0.51%	2,555,747
Jul 3, 2025	21.60	22.04	21.60	21.78	21.78	0.88%	1,033,218
Jul 2, 2025	21.89	21.91	21.43	21.59	21.59	-1.37%	1,135,082
Jul 1, 2025	21.70	22.06	21.55	21.89	21.89	1.16%	1,040,123
Jun 30, 2025	22.34	22.34	21.54	21.64	21.64	-2.52%	2,166,526
Jun 27, 2025	22.22	22.38	22.09	22.20	22.20	-0.05%	2,281,749
Jun 26, 2025	21.88	22.27	21.71	22.21	22.21	2.11%	2,788,946
Jun 25, 2025	21.47	21.82	21.43	21.75	21.75	1.30%	856,738
Jun 24, 2025	21.23	21.75	21.23	21.47	21.47	1.75%	1,340,092
Jun 23, 2025	21.70	21.70	20.87	21.10	21.10	-3.12%	1,661,982
Jun 20, 2025	21.84	21.85	21.50	21.78	21.78	0.37%	21,431,393
Jun 18, 2025	21.80	21.90	21.56	21.70	21.70	0.28%	1,285,453