Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	21.83	22.00	21.64	21.64	21.64	-0.23%	1,311,266
Jun 16, 2025	21.51	21.99	21.47	21.69	21.69	0.84%	1,288,007
Jun 13, 2025	21.15	21.60	21.11	21.51	21.51	0.23%	1,871,633
Jun 12, 2025	21.88	21.88	21.35	21.46	21.46	-2.01%	1,434,593
Jun 11, 2025	21.78	21.90	21.36	21.90	21.90	0.97%	1,338,110
Jun 10, 2025	22.35	22.35	21.55	21.69	21.69	-2.47%	2,861,733
Jun 9, 2025	22.13	22.35	21.94	22.24	22.24	0.50%	900,538
Jun 6, 2025	22.38	22.38	21.77	22.13	22.13	0.05%	1,002,833
Jun 5, 2025	22.00	22.47	21.96	22.12	22.12	0.55%	687,776
Jun 4, 2025	22.25	22.41	21.90	22.00	22.00	-0.18%	982,693
Jun 3, 2025	22.35	22.39	21.62	22.04	22.04	-0.45%	1,890,331
Jun 2, 2025	22.80	23.06	21.94	22.14	22.14	-2.08%	2,095,598
May 30, 2025	22.91	23.00	22.39	22.61	22.61	-1.70%	15,515,703
May 29, 2025	23.66	23.80	22.93	23.00	23.00	-2.04%	4,129,488
May 28, 2025	23.73	23.94	23.40	23.48	23.48	-0.25%	2,933,383
May 27, 2025	23.59	23.75	23.30	23.54	23.54	-0.17%	2,993,921
May 26, 2025	22.95	23.64	22.95	23.58	23.58	3.24%	2,284,261
May 23, 2025	22.67	22.95	22.45	22.84	22.84	0.88%	2,045,878