Zabka Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	28.50	28.73	28.03	28.18	28.18	0.04%	7,823,468
Jul 27, 2026	27.40	28.93	26.93	28.17	28.17	-9.57%	11,534,945
Jul 24, 2026	31.30	31.66	30.58	31.15	31.15	0.06%	2,596,008
Jul 23, 2026	33.02	33.08	31.43	31.66	31.13	-5.38%	6,591,846
Jul 22, 2026	33.75	33.88	33.11	33.46	32.90	-1.09%	2,458,282
Jul 21, 2026	32.87	33.83	32.64	33.83	33.26	2.98%	3,421,855
Jul 20, 2026	33.30	33.57	32.62	32.85	32.30	-2.44%	7,638,656
Jul 17, 2026	31.00	33.67	30.47	33.67	33.11	8.26%	13,392,133
Jul 16, 2026	28.00	32.97	27.51	31.10	30.58	10.87%	25,618,669
Jul 15, 2026	27.93	28.06	27.78	28.05	27.58	0.43%	5,329,844
Jul 14, 2026	27.69	28.20	27.36	27.93	27.46	0.83%	2,032,360
Jul 13, 2026	27.71	27.81	27.44	27.70	27.24	-0.04%	1,506,817
Jul 10, 2026	27.46	27.78	27.35	27.71	27.25	1.69%	1,761,098
Jul 9, 2026	27.88	27.95	27.06	27.25	26.79	-2.26%	3,679,350
Jul 8, 2026	28.18	28.18	27.47	27.88	27.41	-1.06%	2,213,315
Jul 7, 2026	27.83	28.37	27.60	28.18	27.71	1.29%	2,484,048
Jul 6, 2026	27.85	28.16	27.67	27.82	27.35	-0.11%	1,873,190
Jul 3, 2026	28.31	28.38	27.36	27.85	27.38	-1.31%	3,185,780
Jul 2, 2026	27.62	28.41	27.45	28.22	27.75	2.06%	5,861,392
Jul 1, 2026	27.60	27.73	27.11	27.65	27.19	1.65%	2,474,350
Jun 30, 2026	27.55	27.88	27.16	27.20	26.74	-0.62%	3,752,459
Jun 29, 2026	27.00	27.63	26.74	27.37	26.91	1.60%	2,290,684
Jun 26, 2026	26.40	26.98	26.25	26.94	26.49	2.05%	2,489,083
Jun 25, 2026	26.41	26.77	26.30	26.40	25.96	0.30%	2,109,440
Jun 24, 2026	26.04	26.44	25.73	26.32	25.88	0.73%	2,436,698
Jun 23, 2026	26.10	26.35	25.58	26.13	25.69	0.19%	3,736,966
Jun 22, 2026	26.27	26.29	25.89	26.08	25.64	-0.19%	1,702,385
Jun 19, 2026	25.71	26.36	25.64	26.13	25.69	0.69%	7,223,022
Jun 18, 2026	26.14	26.34	25.84	25.95	25.52	-0.73%	2,604,646