QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.50	54.77	54.08	54.43	54.43	0.04%	24,196
Jun 26, 2025	53.33	54.47	53.13	54.41	54.41	1.62%	25,092
Jun 25, 2025	53.64	53.74	53.42	53.54	53.27	-0.56%	14,875
Jun 24, 2025	53.99	54.26	53.77	53.84	53.57	0.94%	7,039
Jun 23, 2025	51.62	53.34	51.62	53.34	53.07	2.62%	8,312
Jun 20, 2025	52.01	52.13	51.63	51.98	51.72	0.54%	19,267
Jun 18, 2025	51.25	52.07	51.25	51.70	51.44	0.58%	36,622
Jun 17, 2025	51.50	51.81	51.25	51.40	51.14	-0.94%	34,631
Jun 16, 2025	52.51	52.63	51.76	51.89	51.63	-0.31%	66,194
Jun 13, 2025	52.50	52.66	51.98	52.05	51.79	-2.47%	128,495
Jun 12, 2025	52.97	53.41	52.90	53.37	53.10	-0.28%	58,638
Jun 11, 2025	54.20	54.40	53.52	53.52	53.25	-1.13%	122,780
Jun 10, 2025	53.68	54.21	53.67	54.13	53.86	1.13%	8,043
Jun 9, 2025	53.27	53.78	53.27	53.53	53.25	0.76%	3,754
Jun 6, 2025	52.88	53.12	52.60	53.12	52.85	2.34%	6,234
Jun 5, 2025	51.88	52.22	51.88	51.91	51.65	-0.25%	2,081
Jun 4, 2025	52.09	52.29	52.04	52.04	51.78	-1.35%	13,236
Jun 3, 2025	52.00	52.87	52.00	52.75	52.49	1.53%	5,420
Jun 2, 2025	51.74	52.16	51.74	51.96	51.70	-1.25%	3,188
May 30, 2025	52.52	52.79	52.52	52.62	52.35	-0.30%	1,627
May 29, 2025	52.56	52.78	52.33	52.78	52.51	0.63%	3,793
May 28, 2025	53.05	53.05	52.45	52.45	52.18	-1.69%	2,375
May 27, 2025	52.73	53.35	52.27	53.35	53.08	2.62%	2,604
May 23, 2025	51.71	52.26	51.60	51.99	51.73	-0.71%	9,226
May 22, 2025	52.24	52.84	52.24	52.36	52.09	-0.80%	54,124
May 21, 2025	53.86	53.86	52.72	52.78	52.51	-2.76%	5,133
May 20, 2025	54.17	54.40	54.17	54.28	54.00	-0.13%	3,849
May 19, 2025	53.80	54.39	53.80	54.35	54.07	-0.17%	3,394
May 16, 2025	54.74	54.74	54.28	54.44	54.16	-0.35%	1,876
May 15, 2025	54.65	54.69	54.27	54.63	54.35	0.64%	6,195
May 14, 2025	54.44	54.75	54.28	54.28	54.00	-0.91%	1,460
May 13, 2025	54.72	54.84	54.56	54.78	54.50	0.36%	5,394
May 12, 2025	54.81	55.26	54.51	54.59	54.31	3.50%	6,651
May 9, 2025	53.11	53.11	52.59	52.74	52.47	-0.70%	6,847
May 8, 2025	52.45	53.13	52.22	53.11	52.84	2.25%	2,543
May 7, 2025	52.28	52.30	51.76	51.94	51.68	0.08%	4,543
May 6, 2025	51.54	52.13	51.50	51.90	51.64	-0.46%	7,948
May 5, 2025	51.92	52.76	51.92	52.14	51.88	-0.23%	15,102
May 2, 2025	51.98	52.46	51.67	52.26	51.99	2.35%	10,369
May 1, 2025	50.70	51.51	50.35	51.06	50.80	0.99%	12,427
Apr 30, 2025	50.34	50.77	49.90	50.56	50.30	-1.25%	6,576
Apr 29, 2025	50.66	51.27	50.49	51.20	50.94	0.67%	12,439
Apr 28, 2025	50.59	50.86	50.20	50.86	50.60	0.65%	13,673
Apr 25, 2025	50.46	50.64	50.16	50.53	50.27	-0.73%	12,250
Apr 24, 2025	50.37	50.93	50.24	50.90	50.64	0.65%	5,953
Apr 23, 2025	51.02	51.80	50.37	50.57	50.31	1.55%	19,148
Apr 22, 2025	49.01	49.80	48.63	49.80	49.55	3.55%	7,883
Apr 21, 2025	48.16	48.16	47.74	48.10	47.85	-0.65%	6,348
Apr 17, 2025	48.35	48.63	48.17	48.41	48.16	0.47%	24,583
Apr 16, 2025	47.70	48.22	47.57	48.19	47.94	0.78%	59,032