Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	22.66	23.08	22.43	22.77	22.77	4.07%	497,977
Apr 23, 2026	22.05	22.20	21.48	21.88	21.88	-4.33%	740,983
Apr 22, 2026	24.17	24.17	22.80	22.87	22.87	-6.42%	820,654
Apr 21, 2026	25.25	25.25	24.01	24.44	24.44	-3.21%	1,424,153
Apr 20, 2026	24.14	25.28	24.13	25.25	25.25	4.38%	944,947
Apr 17, 2026	23.91	24.71	23.74	24.19	24.19	2.94%	1,446,166
Apr 16, 2026	23.20	23.81	23.06	23.50	23.50	1.08%	1,340,464
Apr 15, 2026	22.46	23.28	22.43	23.25	23.25	5.87%	1,401,823
Apr 14, 2026	21.68	22.45	21.68	21.96	21.96	2.91%	614,687
Apr 13, 2026	20.66	21.39	20.66	21.34	21.34	3.19%	447,962
Apr 10, 2026	20.69	20.90	20.37	20.68	20.68	-0.29%	492,976
Apr 9, 2026	21.16	21.38	20.52	20.74	20.74	-3.04%	1,035,946
Apr 8, 2026	21.60	21.79	21.09	21.39	21.39	1.86%	1,056,197
Apr 7, 2026	20.47	21.13	20.12	21.00	21.00	2.44%	469,053
Apr 6, 2026	20.41	20.70	20.25	20.50	20.50	0.44%	498,491
Apr 2, 2026	20.22	20.67	19.84	20.41	20.41	0.34%	704,712
Apr 1, 2026	19.89	20.78	19.89	20.34	20.34	8.13%	1,242,672
Mar 31, 2026	17.81	18.85	17.52	18.81	18.81	5.38%	580,442
Mar 30, 2026	17.91	18.07	17.73	17.85	17.85	-0.83%	383,842
Mar 27, 2026	18.07	18.46	17.85	18.00	18.00	2.80%	685,560
Mar 26, 2026	18.02	18.11	17.50	17.51	17.51	-4.26%	923,575
Mar 25, 2026	17.74	18.38	17.70	18.29	18.29	4.69%	552,563
Mar 24, 2026	17.63	17.89	17.33	17.47	17.47	-0.80%	603,854
Mar 23, 2026	17.88	18.09	17.52	17.61	17.61	-2.65%	1,590,364
Mar 20, 2026	18.39	18.72	17.82	18.09	18.09	-2.79%	1,622,482
Mar 19, 2026	18.59	18.70	18.22	18.61	18.61	-1.17%	813,938
Mar 18, 2026	18.98	19.38	18.71	18.83	18.83	-1.00%	594,005
Mar 17, 2026	18.91	19.13	18.75	19.02	19.02	-0.21%	593,937
Mar 16, 2026	18.57	19.13	18.56	19.06	19.06	3.76%	629,091
Mar 13, 2026	18.85	18.94	18.25	18.37	18.37	-2.65%	429,214
Mar 12, 2026	18.86	19.04	18.39	18.87	18.87	-1.05%	596,949
Mar 11, 2026	19.22	19.41	18.85	19.07	19.07	-2.00%	293,770
Mar 10, 2026	19.41	19.78	19.31	19.46	19.46	1.78%	333,116
Mar 9, 2026	19.21	19.26	18.76	19.12	19.12	-2.15%	537,011
Mar 6, 2026	19.18	19.73	19.02	19.54	19.54	1.24%	720,802
Mar 5, 2026	19.06	19.46	18.89	19.30	19.30	0.16%	1,148,917
Mar 4, 2026	18.28	19.59	18.09	19.27	19.27	8.75%	920,696
Mar 3, 2026	17.38	17.82	17.10	17.72	17.72	-3.80%	961,368
Mar 2, 2026	18.25	18.59	17.56	18.42	18.42	-4.16%	893,545
Feb 27, 2026	18.95	19.53	18.95	19.22	19.22	-2.39%	408,938
Feb 26, 2026	18.80	20.04	18.62	19.69	19.69	1.55%	528,403
Feb 25, 2026	19.34	19.50	19.06	19.39	19.39	0.10%	640,501
Feb 24, 2026	19.43	19.56	18.80	19.37	19.37	-1.77%	746,110
Feb 23, 2026	19.54	20.21	19.51	19.72	19.72	-1.60%	585,922
Feb 20, 2026	19.87	20.21	19.60	20.04	20.04	-0.20%	521,028
Feb 19, 2026	20.05	20.17	19.89	20.08	20.08	-0.50%	297,607
Feb 18, 2026	19.96	20.25	19.80	20.18	20.18	0.70%	244,585
Feb 17, 2026	19.85	20.13	19.50	20.04	20.04	0.05%	270,100
Feb 13, 2026	19.74	20.22	19.68	20.03	20.03	6.71%	728,393
Feb 12, 2026	18.69	19.12	18.40	18.77	18.77	-1.37%	662,120