Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	24.97	25.15	24.78	24.92	24.92	-	4,170,130
Apr 20, 2026	24.84	25.03	24.65	24.92	24.92	0.36%	4,272,738
Apr 17, 2026	25.20	25.43	24.40	24.83	24.83	-1.47%	5,444,296
Apr 16, 2026	25.65	25.74	24.75	25.20	25.20	-1.91%	8,548,447
Apr 15, 2026	24.40	25.86	24.37	25.69	25.69	4.86%	10,234,863
Apr 14, 2026	23.10	24.60	23.10	24.50	24.50	6.06%	9,883,581
Apr 13, 2026	22.31	23.10	22.30	23.10	23.10	3.03%	4,428,171
Apr 10, 2026	22.54	22.79	22.29	22.42	22.42	-0.53%	3,218,464
Apr 9, 2026	22.31	22.63	22.07	22.54	22.54	1.03%	2,242,013
Apr 8, 2026	22.68	22.74	22.02	22.31	22.31	0.45%	4,707,193
Apr 7, 2026	22.39	22.68	22.10	22.21	22.21	-0.76%	2,015,633
Apr 2, 2026	21.80	22.40	21.61	22.38	22.38	1.22%	2,176,956
Apr 1, 2026	22.25	22.57	21.96	22.11	22.11	0.05%	2,814,931
Mar 31, 2026	22.00	22.18	21.73	22.10	22.10	0.41%	2,345,050
Mar 30, 2026	21.37	22.10	21.32	22.01	22.01	2.23%	3,269,257
Mar 27, 2026	21.99	22.09	21.30	21.53	21.53	-2.09%	4,984,350
Mar 26, 2026	21.77	22.09	21.59	21.99	21.99	1.01%	3,202,345
Mar 25, 2026	21.58	21.81	21.47	21.77	21.77	1.30%	4,075,629
Mar 24, 2026	21.02	21.57	20.94	21.49	21.49	2.28%	4,303,952
Mar 23, 2026	21.01	21.79	20.62	21.01	21.01	-0.52%	5,198,452
Mar 20, 2026	20.98	21.22	20.24	21.12	21.12	4.71%	11,823,850
Mar 19, 2026	20.22	20.30	19.96	20.17	20.17	-1.13%	4,335,504
Mar 18, 2026	20.73	20.76	20.21	20.40	20.40	-1.69%	2,681,953
Mar 17, 2026	20.40	20.75	20.18	20.75	20.75	1.22%	6,562,498
Mar 16, 2026	20.34	20.50	20.17	20.50	20.50	1.08%	1,386,897
Mar 13, 2026	20.30	20.42	19.92	20.28	20.28	-0.34%	2,965,189
Mar 12, 2026	20.50	20.58	20.21	20.35	20.35	-0.73%	4,432,296
Mar 11, 2026	21.15	21.15	20.42	20.50	20.50	-2.84%	2,837,111
Mar 10, 2026	21.29	21.33	20.99	21.10	21.10	0.38%	1,844,429
Mar 9, 2026	20.50	21.19	20.26	21.02	21.02	1.15%	3,501,659
Mar 6, 2026	20.96	21.18	20.72	20.78	20.78	-1.33%	1,651,714
Mar 5, 2026	21.23	21.34	20.87	21.06	21.06	-0.57%	1,963,325
Mar 4, 2026	20.90	21.24	20.90	21.18	21.18	1.44%	1,732,690
Mar 3, 2026	21.61	21.63	20.88	20.88	20.88	-3.33%	2,994,399
Mar 2, 2026	22.00	22.00	21.50	21.60	21.60	-3.36%	3,011,777
Feb 27, 2026	22.50	22.50	22.16	22.35	22.35	-0.67%	5,957,794
Feb 26, 2026	22.39	22.50	22.34	22.50	22.50	0.58%	5,809,235
Feb 25, 2026	22.20	22.37	22.04	22.37	22.37	0.77%	14,670,870
Feb 24, 2026	22.00	22.35	21.88	22.20	22.20	0.77%	5,284,346
Feb 23, 2026	21.90	22.15	21.84	22.03	22.03	0.59%	4,343,486
Feb 20, 2026	21.85	22.00	21.77	21.90	21.90	0.23%	2,262,323
Feb 19, 2026	21.90	22.03	21.79	21.85	21.85	-0.55%	1,682,433
Feb 18, 2026	21.76	22.03	21.76	21.97	21.97	0.69%	2,053,584
Feb 17, 2026	21.95	22.00	21.56	21.82	21.82	-0.59%	2,753,722
Feb 16, 2026	22.14	22.16	21.84	21.95	21.95	-0.68%	1,839,825
Feb 13, 2026	22.19	22.19	21.89	22.10	22.10	-0.45%	2,098,116
Feb 12, 2026	21.95	22.20	21.79	22.20	22.20	1.32%	2,163,708
Feb 11, 2026	21.90	22.28	21.76	21.91	21.91	0.05%	3,523,558
Feb 10, 2026	22.28	22.28	21.71	21.90	21.90	-1.13%	1,882,509
Feb 9, 2026	21.80	22.15	21.63	22.15	22.15	2.55%	2,581,518