QABA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	60.18	60.18	58.50	58.93	58.93	-4.18%	16,739
Feb 26, 2026	61.68	61.68	60.84	61.50	61.50	0.36%	15,970
Feb 25, 2026	60.47	61.28	60.46	61.28	61.28	2.10%	14,096
Feb 24, 2026	60.18	60.18	59.64	60.02	60.02	0.11%	13,895
Feb 23, 2026	62.38	62.38	59.75	59.95	59.95	-4.33%	10,050
Feb 20, 2026	61.86	62.68	61.86	62.67	62.67	0.93%	5,407
Feb 19, 2026	61.92	62.09	61.70	62.09	62.09	-0.35%	2,145
Feb 18, 2026	62.81	63.03	62.31	62.31	62.31	-0.76%	19,061
Feb 17, 2026	62.53	63.11	62.52	62.78	62.78	0.40%	16,456
Feb 13, 2026	61.96	62.59	61.53	62.53	62.53	1.00%	13,477
Feb 12, 2026	62.79	62.94	61.37	61.91	61.91	-0.79%	8,488
Feb 11, 2026	63.82	63.82	62.24	62.40	62.40	-1.00%	5,704
Feb 10, 2026	63.84	63.84	62.88	63.03	63.03	-1.23%	38,817
Feb 9, 2026	64.24	64.25	63.70	63.81	63.81	-0.31%	8,433
Feb 6, 2026	63.64	64.14	63.64	64.01	64.01	1.61%	4,333
Feb 5, 2026	63.27	63.36	62.36	62.99	62.99	-0.16%	3,254
Feb 4, 2026	63.22	63.64	63.09	63.09	63.09	1.47%	18,565
Feb 3, 2026	62.15	62.18	61.24	62.18	62.18	1.13%	5,519
Feb 2, 2026	61.17	61.69	61.17	61.49	61.49	2.25%	4,883
Jan 30, 2026	60.03	60.25	59.70	60.13	60.13	-0.05%	10,887
Jan 29, 2026	59.82	60.17	59.20	60.17	60.17	1.91%	10,682
Jan 28, 2026	59.08	59.21	59.00	59.04	59.04	-0.58%	4,852
Jan 27, 2026	59.76	59.76	59.27	59.38	59.38	0.03%	4,669
Jan 26, 2026	59.21	59.49	58.67	59.37	59.37	0.21%	9,535
Jan 23, 2026	61.40	61.40	59.08	59.24	59.24	-3.73%	4,847
Jan 22, 2026	61.34	62.22	61.34	61.54	61.54	0.56%	47,826
Jan 21, 2026	60.20	61.20	60.20	61.20	61.20	4.59%	9,271
Jan 20, 2026	58.29	58.96	58.29	58.51	58.51	-1.22%	3,157
Jan 16, 2026	59.55	59.55	59.16	59.24	59.24	-0.60%	5,598
Jan 15, 2026	58.95	59.71	58.95	59.59	59.59	2.13%	15,301
Jan 14, 2026	57.55	58.35	57.46	58.35	58.35	1.33%	8,222
Jan 13, 2026	58.00	58.00	57.49	57.58	57.58	-0.38%	10,042
Jan 12, 2026	58.02	58.09	57.72	57.80	57.80	-0.99%	8,037
Jan 9, 2026	59.20	59.20	58.27	58.38	58.38	-1.05%	5,758
Jan 8, 2026	57.45	59.23	57.45	59.00	59.00	2.22%	2,800
Jan 7, 2026	58.01	58.01	57.25	57.72	57.72	-0.57%	10,591
Jan 6, 2026	57.46	58.11	57.34	58.05	58.05	0.55%	9,183
Jan 5, 2026	56.98	58.23	56.98	57.73	57.73	2.02%	11,053
Jan 2, 2026	56.36	56.87	56.02	56.59	56.59	-0.13%	16,709
Dec 31, 2025	57.12	57.12	56.57	56.66	56.66	-0.76%	14,948
Dec 30, 2025	57.18	57.25	57.00	57.10	57.10	-0.76%	8,306
Dec 29, 2025	57.91	58.05	57.51	57.54	57.54	-0.89%	10,221
Dec 26, 2025	58.14	58.14	57.86	58.06	58.06	-0.18%	3,418
Dec 24, 2025	58.06	58.22	58.06	58.16	58.16	-0.11%	4,058
Dec 23, 2025	58.64	58.73	58.09	58.23	58.23	-0.75%	5,855
Dec 22, 2025	59.10	59.17	58.64	58.66	58.66	-0.17%	5,227
Dec 19, 2025	59.48	59.48	58.51	58.76	58.76	-1.21%	2,562
Dec 18, 2025	59.56	59.57	59.25	59.48	59.48	0.52%	17,359
Dec 17, 2025	59.26	59.67	59.06	59.18	59.18	-0.03%	4,515
Dec 16, 2025	59.30	59.36	59.00	59.20	59.20	-0.27%	2,094
Dec 15, 2025	59.33	59.44	59.22	59.36	59.36	0.43%	1,657
Dec 12, 2025	59.12	59.21	58.80	59.10	59.10	-1.01%	3,841
Dec 11, 2025	59.15	60.03	59.15	59.71	59.22	0.41%	4,883
Dec 10, 2025	57.44	59.68	57.44	59.47	58.98	3.29%	14,311
Dec 9, 2025	58.11	58.25	57.52	57.57	57.10	-0.11%	30,270
Dec 8, 2025	57.59	57.84	57.57	57.64	57.16	0.43%	5,653
Dec 5, 2025	57.49	57.54	57.34	57.39	56.92	-0.37%	37,158
Dec 4, 2025	57.54	57.63	57.30	57.60	57.13	0.08%	3,614
Dec 3, 2025	56.49	57.55	56.49	57.55	57.08	2.04%	11,927
Dec 2, 2025	56.53	57.00	56.40	56.40	55.94	-0.44%	27,559
Dec 1, 2025	56.58	56.80	56.58	56.65	56.19	0.85%	9,147
Nov 28, 2025	56.55	56.55	56.17	56.17	55.71	-0.52%	447
Nov 26, 2025	56.38	56.69	56.38	56.46	56.00	-0.48%	2,885
Nov 25, 2025	55.47	56.91	55.47	56.73	56.27	2.78%	3,416
Nov 24, 2025	55.08	55.36	55.00	55.20	54.75	-0.04%	2,311
Nov 21, 2025	54.44	55.55	54.26	55.22	54.77	3.44%	5,211
Nov 20, 2025	54.18	54.50	53.38	53.38	52.95	-0.01%	2,585
Nov 19, 2025	53.51	53.51	52.95	53.39	52.95	0.67%	8,073
Nov 18, 2025	52.92	53.20	52.85	53.04	52.60	0.81%	2,806
Nov 17, 2025	54.30	54.39	52.48	52.61	52.18	-3.53%	25,997
Nov 14, 2025	53.97	54.69	53.77	54.54	54.09	0.24%	9,503
Nov 13, 2025	54.89	55.03	54.25	54.41	53.96	-0.90%	2,346
Nov 12, 2025	55.19	55.63	54.90	54.90	54.45	-0.20%	7,856
Nov 11, 2025	54.82	55.18	54.82	55.01	54.56	0.43%	26,008
Nov 10, 2025	54.74	55.02	54.31	54.78	54.33	0.54%	10,097
Nov 7, 2025	54.07	54.49	53.78	54.49	54.04	1.02%	6,793
Nov 6, 2025	54.34	54.36	53.81	53.94	53.49	-0.96%	21,420
Nov 5, 2025	53.66	54.60	53.66	54.46	54.02	1.65%	11,507
Nov 4, 2025	53.23	53.65	53.23	53.58	53.14	-0.20%	11,442
Nov 3, 2025	53.11	53.68	53.07	53.68	53.24	0.41%	18,292
Oct 31, 2025	53.31	53.51	52.82	53.47	53.03	-0.29%	118,231
Oct 30, 2025	53.79	54.26	53.59	53.62	53.18	0.09%	38,455
Oct 29, 2025	54.69	54.95	53.25	53.58	53.14	-2.09%	8,944
Oct 28, 2025	54.58	54.83	54.41	54.72	54.27	-0.33%	15,612
Oct 27, 2025	55.27	55.39	54.74	54.90	54.45	-0.21%	8,124
Oct 24, 2025	54.72	55.04	54.68	55.02	54.57	1.80%	5,802
Oct 23, 2025	54.18	54.34	53.85	54.05	53.60	-0.34%	5,710
Oct 22, 2025	54.44	54.64	54.23	54.23	53.79	-0.10%	49,236
Oct 21, 2025	53.97	54.38	53.97	54.29	53.84	0.25%	4,786
Oct 20, 2025	53.37	54.15	53.20	54.15	53.71	2.27%	10,986
Oct 17, 2025	52.75	53.09	52.38	52.95	52.52	1.48%	403,633
Oct 16, 2025	54.37	54.37	51.90	52.18	51.75	-5.45%	28,708
Oct 15, 2025	56.70	56.70	55.10	55.19	54.74	-2.15%	228,996
Oct 14, 2025	54.62	56.57	54.62	56.40	55.94	3.15%	5,974
Oct 13, 2025	54.56	54.68	54.01	54.68	54.23	1.78%	10,896
Oct 10, 2025	55.92	56.15	53.61	53.72	53.28	-3.52%	161,750
Oct 9, 2025	56.21	56.21	55.48	55.68	55.23	-0.75%	75,684
Oct 8, 2025	56.18	56.39	56.05	56.10	55.65	-0.38%	27,846
Oct 7, 2025	56.66	57.10	56.30	56.32	55.86	-0.62%	17,922
Oct 6, 2025	56.61	57.19	56.20	56.67	56.21	1.10%	20,678