Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	24.07	24.24	23.75	23.95	-	-0.17%	1,573,140
Nov 19, 2025	23.18	24.08	23.18	23.99	23.99	3.49%	9,432,467
Nov 18, 2025	23.60	23.60	23.00	23.18	23.18	-2.19%	4,564,015
Nov 17, 2025	23.60	23.89	23.32	23.70	23.70	0.72%	10,444,470
Nov 14, 2025	23.10	23.53	22.81	23.53	23.53	1.25%	5,961,222
Nov 13, 2025	22.25	23.65	22.25	23.24	23.24	4.59%	17,098,500
Nov 12, 2025	21.90	22.41	21.88	22.22	22.22	1.97%	4,620,898
Nov 10, 2025	21.38	21.88	21.37	21.79	21.79	1.73%	3,281,846
Nov 7, 2025	21.60	21.63	21.35	21.42	21.42	-0.33%	3,624,578
Nov 6, 2025	21.60	21.64	21.41	21.49	21.49	-0.28%	843,506
Nov 5, 2025	21.30	21.60	21.25	21.55	21.55	1.89%	1,985,712
Nov 4, 2025	21.45	21.54	21.14	21.15	21.15	-1.08%	1,720,028
Nov 3, 2025	21.36	21.62	21.35	21.38	21.38	-0.33%	1,105,842
Oct 31, 2025	21.70	21.75	21.45	21.45	21.45	-0.37%	2,445,909
Oct 30, 2025	21.19	21.65	21.02	21.53	21.53	2.97%	6,215,011
Oct 29, 2025	22.50	22.50	20.91	20.91	20.91	-4.95%	6,742,944
Oct 28, 2025	21.78	22.20	21.73	22.00	22.00	1.38%	4,823,951
Oct 27, 2025	21.75	21.95	21.66	21.70	21.70	-0.23%	5,738,238
Oct 24, 2025	21.68	21.85	21.60	21.75	21.75	0.79%	831,471
Oct 23, 2025	21.77	21.85	21.56	21.58	21.58	-0.87%	1,270,808
Oct 22, 2025	21.87	21.91	21.58	21.77	21.77	-0.50%	1,620,062
Oct 21, 2025	21.85	21.95	21.67	21.88	21.88	0.14%	2,622,236
Oct 20, 2025	21.77	21.95	21.62	21.85	21.85	0.46%	2,062,108
Oct 17, 2025	21.67	21.90	21.46	21.75	21.75	-0.37%	4,074,357
Oct 16, 2025	21.77	22.13	21.66	21.83	21.83	0.65%	3,605,121
Oct 15, 2025	21.69	21.76	21.48	21.69	21.69	0.93%	2,027,009
Oct 14, 2025	21.60	21.63	21.40	21.49	21.49	-0.65%	1,068,940
Oct 13, 2025	21.55	21.75	21.42	21.63	21.63	0.19%	1,681,004
Oct 10, 2025	21.46	21.82	21.33	21.59	21.59	0.79%	3,387,912
Oct 9, 2025	21.39	21.67	21.22	21.42	21.42	0.14%	2,707,436
Oct 8, 2025	21.57	21.57	21.32	21.39	21.39	-0.83%	1,790,388
Oct 7, 2025	21.76	21.76	21.51	21.57	21.57	-0.87%	1,132,762
Oct 6, 2025	22.00	22.00	21.51	21.76	21.76	-0.59%	1,157,035
Oct 3, 2025	22.48	22.48	21.75	21.89	21.89	-1.53%	1,937,689
Oct 2, 2025	23.10	23.20	22.23	22.23	22.23	-3.35%	2,101,220
Oct 1, 2025	23.80	24.25	22.82	23.00	23.00	-1.92%	4,497,319
Sep 30, 2025	22.88	23.59	22.63	23.45	23.45	2.49%	5,080,059
Sep 29, 2025	22.59	22.89	22.27	22.88	22.88	1.28%	1,550,504
Sep 26, 2025	22.49	22.60	22.15	22.59	22.59	0.40%	2,386,104
Sep 25, 2025	22.35	22.80	22.22	22.50	22.50	0.72%	3,485,854
Sep 24, 2025	21.91	22.34	21.83	22.34	22.34	1.73%	2,889,991
Sep 23, 2025	21.75	22.22	21.75	21.96	21.96	0.50%	907,794
Sep 22, 2025	22.30	22.30	21.66	21.85	21.85	-0.77%	1,239,219
Sep 19, 2025	21.80	22.30	21.63	22.02	22.02	1.15%	5,820,868
Sep 18, 2025	21.30	21.82	21.26	21.77	21.77	2.25%	1,865,906
Sep 17, 2025	21.48	21.50	21.16	21.29	21.29	-0.14%	824,244
Sep 16, 2025	21.85	21.87	21.22	21.32	21.32	-1.75%	877,019
Sep 15, 2025	21.65	21.75	21.49	21.70	21.70	0.23%	902,493
Sep 12, 2025	21.81	21.91	21.62	21.65	21.65	-0.23%	570,837
Sep 11, 2025	21.75	21.85	21.65	21.70	21.70	0.05%	711,541