Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	31.61	31.77	31.61	31.75	31.75	0.28%	1,941,870
Oct 5, 2026	31.67	31.67	31.60	31.66	31.66	-0.03%	738,636
Oct 2, 2026	31.60	31.70	31.59	31.67	31.67	0.16%	1,060,784
Oct 1, 2026	31.63	31.68	31.57	31.62	31.62	-0.09%	681,679
Sep 30, 2026	31.53	31.69	31.53	31.65	31.65	0.29%	1,098,926
Sep 29, 2026	31.49	31.64	31.48	31.56	31.56	-0.13%	659,518
Sep 28, 2026	31.48	31.68	31.48	31.60	31.60	0.38%	831,151
Sep 25, 2026	31.47	31.52	31.46	31.48	31.48	-0.06%	2,331,878
Sep 24, 2026	31.48	31.53	31.25	31.50	31.50	0.03%	835,441
Sep 23, 2026	31.47	31.57	31.46	31.49	31.49	-0.25%	1,901,577
Sep 22, 2026	31.46	31.57	31.46	31.57	31.57	0.25%	2,150,111
Sep 21, 2026	31.48	31.51	31.45	31.49	31.49	-	1,241,268
Sep 18, 2026	31.51	31.52	31.40	31.49	31.49	-0.10%	5,985,630
Sep 17, 2026	31.51	31.57	31.50	31.52	31.52	0.03%	2,587,403
Sep 16, 2026	31.50	31.54	31.49	31.51	31.51	0.03%	5,114,474
Sep 15, 2026	31.48	31.57	31.45	31.50	31.50	-0.22%	2,506,826
Sep 14, 2026	31.46	31.63	31.44	31.57	31.57	0.35%	1,117,216
Sep 11, 2026	31.50	31.60	31.44	31.46	31.46	-0.13%	6,385,534
Sep 10, 2026	31.50	31.52	31.45	31.50	31.50	0.10%	5,036,165
Sep 9, 2026	31.56	31.63	31.43	31.47	31.47	-0.44%	10,826,110
Sep 8, 2026	31.52	31.61	31.50	31.61	31.61	0.22%	2,332,898
Sep 7, 2026	31.52	31.55	31.50	31.54	31.54	-0.03%	1,115,552
Sep 4, 2026	31.49	31.55	31.49	31.55	31.55	0.19%	2,152,410
Sep 3, 2026	31.51	31.58	31.46	31.49	31.49	-0.06%	6,643,797
Sep 2, 2026	31.50	31.55	31.49	31.51	31.51	0.03%	2,936,393
Sep 1, 2026	31.50	31.57	31.47	31.50	31.50	-0.25%	7,038,097
Aug 31, 2026	31.51	31.58	31.49	31.58	31.58	0.22%	6,669,965
Aug 28, 2026	31.57	31.60	31.49	31.51	31.51	-0.13%	10,372,847
Aug 27, 2026	31.50	31.59	31.49	31.55	31.55	0.19%	7,004,913
Aug 26, 2026	31.50	31.55	31.46	31.49	31.49	0.67%	15,508,380
Aug 25, 2026	31.33	31.35	31.27	31.28	31.28	-0.29%	6,117,981
Aug 24, 2026	31.30	31.37	31.26	31.37	31.37	0.22%	3,322,443
Aug 21, 2026	31.33	31.39	31.30	31.30	31.30	-0.10%	4,413,536
Aug 20, 2026	31.36	31.39	31.30	31.33	31.33	-0.22%	4,229,201
Aug 19, 2026	31.40	31.45	31.29	31.40	31.40	-0.13%	2,060,324
Aug 18, 2026	31.41	31.44	31.36	31.44	31.44	0.10%	1,711,098
Aug 17, 2026	31.48	31.48	31.36	31.41	31.41	-0.22%	1,905,003
Aug 14, 2026	31.44	31.49	31.40	31.48	31.48	0.06%	2,730,056
Aug 13, 2026	31.49	31.49	31.40	31.46	31.46	-0.13%	2,912,841
Aug 12, 2026	31.48	31.50	31.42	31.50	31.50	-	2,445,078
Aug 11, 2026	31.50	31.51	31.38	31.50	31.50	-	6,746,850
Aug 10, 2026	31.48	31.50	31.31	31.50	31.50	0.03%	3,870,904
Aug 7, 2026	31.30	31.50	31.26	31.49	31.49	0.61%	6,413,218
Aug 6, 2026	31.40	31.40	31.26	31.30	31.30	-0.32%	6,520,541
Aug 5, 2026	31.42	31.45	31.35	31.40	31.40	-0.16%	3,370,991
Aug 4, 2026	31.49	31.56	31.34	31.45	31.45	-0.16%	4,542,097
Aug 3, 2026	31.79	31.79	31.41	31.50	31.50	-0.94%	4,841,406
Jul 31, 2026	31.89	32.80	31.32	31.80	31.80	8.68%	29,460,447
Jul 30, 2026	29.00	29.86	28.50	29.26	29.26	2.74%	2,729,899
Jul 29, 2026	28.32	28.88	28.32	28.48	28.48	1.06%	2,727,796