Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.51	38.45	37.19	38.11	38.11	4.30%	1,056,125
Jun 5, 2025	36.63	37.00	35.97	36.54	36.54	1.27%	890,066
Jun 4, 2025	34.16	36.36	34.07	36.08	36.08	15.90%	2,024,181
Jun 3, 2025	31.14	31.71	30.62	31.13	31.13	-0.19%	1,119,419
Jun 2, 2025	30.00	31.22	29.27	31.19	31.19	3.48%	955,495
May 30, 2025	30.99	31.20	29.82	30.14	30.14	-3.74%	627,392
May 29, 2025	31.17	31.34	30.80	31.31	31.31	3.40%	646,170
May 28, 2025	30.97	30.97	30.11	30.28	30.28	-2.39%	430,961
May 27, 2025	31.16	31.32	30.72	31.02	31.02	-0.96%	1,832,383
May 23, 2025	31.46	31.57	30.86	31.32	31.32	-3.63%	1,024,413
May 22, 2025	32.20	32.63	31.59	32.50	32.50	-0.28%	618,150
May 21, 2025	32.18	33.22	32.08	32.59	32.59	-0.12%	835,807
May 20, 2025	33.00	33.00	31.60	32.63	32.63	-1.09%	749,586
May 19, 2025	31.88	33.00	31.88	32.99	32.99	6.66%	894,567
May 16, 2025	29.33	30.98	29.33	30.93	30.93	7.58%	1,014,184
May 15, 2025	28.09	28.82	27.91	28.75	28.75	2.17%	770,590
May 14, 2025	28.90	29.12	27.81	28.14	28.14	-1.68%	725,274
May 13, 2025	29.09	29.22	27.88	28.62	28.62	-2.65%	1,223,377
May 12, 2025	29.19	30.00	28.77	29.40	29.40	0.55%	1,148,855
May 9, 2025	30.10	30.32	29.10	29.24	29.24	0.34%	1,441,979
May 8, 2025	28.41	29.78	27.61	29.14	29.14	2.75%	828,213
May 7, 2025	29.07	29.28	28.13	28.36	28.36	-3.47%	1,034,475
May 6, 2025	30.57	30.71	29.19	29.38	29.38	-5.07%	1,446,586
May 5, 2025	31.00	31.16	30.60	30.95	30.95	-0.74%	924,727
May 2, 2025	32.00	32.02	31.11	31.18	31.18	0.10%	727,921
May 1, 2025	31.79	31.90	30.96	31.15	31.15	-1.70%	474,074
Apr 30, 2025	31.75	32.16	31.27	31.69	31.69	-0.47%	919,886
Apr 29, 2025	31.46	32.37	31.12	31.84	31.84	-1.82%	1,119,091
Apr 28, 2025	31.59	32.70	31.59	32.43	32.43	1.34%	1,152,622
Apr 25, 2025	33.42	33.42	31.70	32.00	32.00	-5.33%	1,671,418
Apr 24, 2025	33.07	33.92	32.76	33.80	33.80	0.54%	853,205
Apr 23, 2025	33.50	34.59	33.48	33.62	33.62	3.35%	1,105,864
Apr 22, 2025	31.83	32.70	31.13	32.53	32.53	9.49%	1,271,089
Apr 21, 2025	28.64	29.91	28.63	29.71	29.71	3.02%	696,117
Apr 17, 2025	28.93	29.22	28.34	28.84	28.84	-0.33%	778,494
Apr 16, 2025	29.33	29.65	28.39	28.94	28.94	-4.76%	1,291,926
Apr 15, 2025	30.74	31.28	29.92	30.38	30.38	-3.62%	1,687,756
Apr 14, 2025	31.40	33.45	30.89	31.52	31.52	6.70%	2,182,713
Apr 11, 2025	27.80	29.95	27.75	29.54	29.54	21.46%	3,045,256
Apr 10, 2025	26.72	28.73	24.24	24.32	24.32	-10.13%	3,722,461
Apr 9, 2025	27.05	28.23	24.74	27.06	27.06	-0.04%	2,772,974
Apr 8, 2025	29.76	30.26	26.27	27.07	27.07	-6.02%	2,122,727
Apr 7, 2025	28.92	30.91	28.03	28.81	28.81	-9.33%	1,732,567
Apr 4, 2025	34.33	34.98	31.28	31.77	31.77	-13.41%	1,754,398
Apr 3, 2025	35.99	37.83	35.91	36.69	36.69	0.71%	1,224,838
Apr 2, 2025	36.14	36.48	35.32	36.43	36.43	-2.31%	1,022,535
Apr 1, 2025	38.21	38.70	36.94	37.29	37.29	3.18%	2,472,258
Mar 31, 2025	35.48	36.92	34.59	36.14	36.14	-3.08%	1,660,996
Mar 28, 2025	39.40	39.77	36.60	37.29	37.29	3.07%	1,532,132
Mar 27, 2025	35.04	36.84	34.89	36.18	36.18	6.69%	841,940