Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.85	22.88	22.41	22.47	-	-0.79%	422,437
May 12, 2026	22.87	22.89	22.34	22.65	22.65	-0.96%	3,718,485
May 11, 2026	23.21	23.21	22.64	22.87	22.87	-0.48%	5,777,683
May 8, 2026	23.39	23.39	22.91	22.98	22.98	-1.50%	2,260,679
May 7, 2026	23.80	23.80	23.14	23.33	23.33	-1.97%	2,414,999
May 6, 2026	23.68	23.80	23.44	23.80	23.80	2.10%	4,308,373
May 5, 2026	23.69	23.96	23.25	23.31	23.31	-0.68%	3,663,208
May 4, 2026	23.20	23.55	22.55	23.47	23.47	1.47%	5,184,496
Apr 30, 2026	23.60	23.63	22.82	23.13	23.13	-1.66%	4,797,059
Apr 29, 2026	23.89	24.06	23.37	23.52	23.52	-2.00%	4,740,708
Apr 28, 2026	24.15	24.43	23.85	24.00	24.00	-0.99%	3,053,907
Apr 27, 2026	24.35	24.61	24.08	24.24	24.24	-0.25%	2,200,135
Apr 24, 2026	24.73	24.87	24.03	24.30	24.30	-1.98%	4,033,177
Apr 23, 2026	24.90	25.00	24.58	24.79	24.79	-0.44%	2,815,101
Apr 22, 2026	24.81	25.07	24.74	24.90	24.90	-0.08%	4,753,563
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