Zai Lab Limited (ZLAB)
NASDAQ: ZLAB · Real-Time Price · USD
19.50
-0.45 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
19.55
+0.05 (0.26%)
After-hours: Dec 5, 2025, 5:20 PM EST
Zai Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.15 | 20.22 | 19.40 | 19.50 | 19.50 | -2.26% | 1,019,397 |
| Dec 4, 2025 | 20.08 | 20.21 | 19.81 | 19.95 | 19.95 | 1.01% | 921,102 |
| Dec 3, 2025 | 19.42 | 19.85 | 19.41 | 19.75 | 19.75 | 1.18% | 397,931 |
| Dec 2, 2025 | 19.57 | 19.80 | 19.40 | 19.52 | 19.52 | -1.81% | 803,350 |
| Dec 1, 2025 | 20.16 | 20.29 | 19.82 | 19.88 | 19.88 | -2.60% | 676,948 |
| Nov 28, 2025 | 20.39 | 20.47 | 19.98 | 20.41 | 20.41 | 2.20% | 211,500 |
| Nov 26, 2025 | 19.69 | 20.15 | 19.69 | 19.97 | 19.97 | 0.35% | 2,423,828 |
| Nov 25, 2025 | 19.93 | 20.02 | 19.72 | 19.90 | 19.90 | -0.15% | 555,926 |
| Nov 24, 2025 | 20.02 | 20.29 | 19.80 | 19.93 | 19.93 | -0.45% | 2,034,318 |
| Nov 21, 2025 | 19.66 | 20.17 | 19.51 | 20.02 | 20.02 | -0.94% | 631,530 |
| Nov 20, 2025 | 20.65 | 21.00 | 20.07 | 20.21 | 20.21 | -1.41% | 1,196,216 |
| Nov 19, 2025 | 20.38 | 20.56 | 20.13 | 20.50 | 20.50 | 0.10% | 517,563 |
| Nov 18, 2025 | 20.50 | 20.72 | 20.25 | 20.48 | 20.48 | -2.10% | 427,746 |
| Nov 17, 2025 | 21.35 | 21.39 | 20.60 | 20.92 | 20.92 | -3.82% | 474,569 |
| Nov 14, 2025 | 21.60 | 22.19 | 21.60 | 21.75 | 21.75 | 0.09% | 504,333 |
| Nov 13, 2025 | 21.88 | 22.28 | 21.59 | 21.73 | 21.73 | -0.69% | 462,055 |
| Nov 12, 2025 | 22.05 | 22.05 | 21.65 | 21.88 | 21.88 | -0.55% | 758,391 |
| Nov 11, 2025 | 21.89 | 22.40 | 21.80 | 22.00 | 22.00 | 0.50% | 717,578 |
| Nov 10, 2025 | 22.23 | 22.23 | 21.25 | 21.89 | 21.89 | -0.05% | 1,242,886 |
| Nov 7, 2025 | 22.16 | 22.20 | 21.52 | 21.90 | 21.90 | -5.40% | 1,005,221 |
| Nov 6, 2025 | 23.16 | 24.44 | 21.68 | 23.15 | 23.15 | -6.65% | 2,464,144 |
| Nov 5, 2025 | 25.63 | 25.63 | 24.55 | 24.80 | 24.80 | -4.21% | 1,229,261 |
| Nov 4, 2025 | 26.11 | 26.26 | 25.67 | 25.89 | 25.89 | -3.21% | 921,733 |
| Nov 3, 2025 | 26.94 | 27.25 | 26.46 | 26.75 | 26.75 | 2.37% | 724,479 |
| Oct 31, 2025 | 25.69 | 26.33 | 25.60 | 26.13 | 26.13 | 2.39% | 625,922 |
| Oct 30, 2025 | 26.18 | 26.48 | 25.45 | 25.52 | 25.52 | 0.79% | 1,191,991 |
| Oct 29, 2025 | 25.62 | 25.76 | 25.13 | 25.32 | 25.32 | -0.35% | 994,604 |
| Oct 28, 2025 | 26.02 | 26.14 | 25.31 | 25.41 | 25.41 | -3.53% | 1,411,673 |
| Oct 27, 2025 | 26.69 | 26.69 | 25.82 | 26.34 | 26.34 | 0.08% | 1,011,129 |
| Oct 24, 2025 | 27.87 | 28.11 | 26.06 | 26.32 | 26.32 | -6.07% | 1,004,936 |
| Oct 23, 2025 | 28.10 | 28.75 | 27.70 | 28.02 | 28.02 | -3.68% | 690,317 |
| Oct 22, 2025 | 28.95 | 29.49 | 28.81 | 29.09 | 29.09 | -0.21% | 463,115 |
| Oct 21, 2025 | 28.98 | 29.77 | 28.89 | 29.15 | 29.15 | 1.43% | 442,348 |
| Oct 20, 2025 | 28.28 | 28.93 | 28.09 | 28.74 | 28.74 | 1.59% | 888,445 |
| Oct 17, 2025 | 28.40 | 28.83 | 27.81 | 28.29 | 28.29 | -1.91% | 947,628 |
| Oct 16, 2025 | 29.88 | 30.00 | 28.37 | 28.84 | 28.84 | -1.87% | 1,371,474 |
| Oct 15, 2025 | 29.78 | 30.18 | 29.02 | 29.39 | 29.39 | -0.03% | 579,136 |
| Oct 14, 2025 | 30.10 | 30.10 | 28.95 | 29.40 | 29.40 | -5.86% | 818,040 |
| Oct 13, 2025 | 31.38 | 31.85 | 30.62 | 31.23 | 31.23 | 3.27% | 365,661 |
| Oct 10, 2025 | 32.34 | 32.76 | 29.82 | 30.24 | 30.24 | -7.52% | 718,227 |
| Oct 9, 2025 | 33.65 | 33.65 | 32.38 | 32.70 | 32.70 | -2.94% | 449,594 |
| Oct 8, 2025 | 33.24 | 33.97 | 33.08 | 33.69 | 33.69 | 2.43% | 557,725 |
| Oct 7, 2025 | 33.38 | 33.55 | 32.80 | 32.89 | 32.89 | -1.26% | 268,397 |
| Oct 6, 2025 | 33.72 | 34.06 | 33.26 | 33.31 | 33.31 | -1.30% | 316,820 |
| Oct 3, 2025 | 33.94 | 34.07 | 33.32 | 33.75 | 33.75 | -0.30% | 504,059 |
| Oct 2, 2025 | 34.72 | 34.72 | 33.78 | 33.85 | 33.85 | -1.71% | 379,499 |
| Oct 1, 2025 | 33.95 | 34.52 | 33.75 | 34.44 | 34.44 | 1.62% | 310,390 |
| Sep 30, 2025 | 33.97 | 34.63 | 33.81 | 33.89 | 33.89 | 2.92% | 582,555 |
| Sep 29, 2025 | 32.22 | 33.16 | 31.82 | 32.93 | 32.93 | 4.14% | 615,515 |
| Sep 26, 2025 | 31.35 | 32.00 | 31.16 | 31.62 | 31.62 | -0.03% | 383,636 |
| Sep 25, 2025 | 31.98 | 32.12 | 31.31 | 31.63 | 31.63 | -2.65% | 338,024 |
| Sep 24, 2025 | 32.56 | 33.13 | 32.31 | 32.49 | 32.49 | 1.31% | 407,002 |
| Sep 23, 2025 | 32.61 | 32.99 | 32.02 | 32.07 | 32.07 | -3.26% | 589,366 |
| Sep 22, 2025 | 32.14 | 33.46 | 32.09 | 33.15 | 33.15 | 1.53% | 451,714 |
| Sep 19, 2025 | 32.60 | 32.85 | 32.12 | 32.65 | 32.65 | -1.06% | 2,054,984 |
| Sep 18, 2025 | 32.94 | 33.20 | 32.60 | 33.00 | 33.00 | 1.29% | 406,381 |
| Sep 17, 2025 | 32.31 | 32.96 | 32.20 | 32.58 | 32.58 | 0.87% | 306,069 |
| Sep 16, 2025 | 31.97 | 32.48 | 31.68 | 32.30 | 32.30 | 1.19% | 506,971 |
| Sep 15, 2025 | 32.72 | 32.72 | 31.85 | 31.92 | 31.92 | -2.68% | 542,129 |
| Sep 12, 2025 | 32.65 | 33.06 | 32.23 | 32.80 | 32.80 | 0.99% | 957,964 |
| Sep 11, 2025 | 31.17 | 32.65 | 31.10 | 32.48 | 32.48 | 14.37% | 2,463,867 |
| Sep 10, 2025 | 30.59 | 30.91 | 26.67 | 28.40 | 28.40 | -9.81% | 2,264,616 |
| Sep 9, 2025 | 31.39 | 31.73 | 30.92 | 31.49 | 31.49 | 0.51% | 774,186 |
| Sep 8, 2025 | 31.95 | 32.11 | 30.77 | 31.33 | 31.33 | 1.85% | 1,411,958 |
| Sep 5, 2025 | 31.04 | 31.23 | 30.46 | 30.76 | 30.76 | 2.53% | 925,957 |
| Sep 4, 2025 | 29.65 | 30.19 | 28.71 | 30.00 | 30.00 | -4.15% | 657,211 |
| Sep 3, 2025 | 33.21 | 33.97 | 31.17 | 31.30 | 31.30 | -6.12% | 1,093,064 |
| Sep 2, 2025 | 32.76 | 33.70 | 32.76 | 33.34 | 33.34 | 0.73% | 554,145 |
| Aug 29, 2025 | 32.59 | 33.51 | 32.59 | 33.10 | 33.10 | 2.73% | 378,293 |
| Aug 28, 2025 | 32.22 | 32.47 | 31.79 | 32.22 | 32.22 | -1.04% | 786,968 |
| Aug 27, 2025 | 33.50 | 33.87 | 32.52 | 32.56 | 32.56 | -5.02% | 658,013 |
| Aug 26, 2025 | 34.17 | 34.61 | 34.03 | 34.28 | 34.28 | 0.73% | 242,698 |
| Aug 25, 2025 | 35.11 | 35.45 | 34.00 | 34.03 | 34.03 | -2.88% | 325,042 |
| Aug 22, 2025 | 34.18 | 35.16 | 34.10 | 35.04 | 35.04 | 3.09% | 456,200 |
| Aug 21, 2025 | 33.65 | 34.49 | 33.50 | 33.99 | 33.99 | 1.46% | 526,482 |
| Aug 20, 2025 | 34.44 | 34.48 | 33.31 | 33.50 | 33.50 | -5.47% | 734,041 |
| Aug 19, 2025 | 35.48 | 36.16 | 35.25 | 35.44 | 35.44 | -0.70% | 320,373 |
| Aug 18, 2025 | 36.40 | 36.77 | 35.56 | 35.69 | 35.69 | -0.11% | 562,813 |
| Aug 15, 2025 | 35.53 | 36.08 | 35.08 | 35.73 | 35.73 | 2.29% | 272,220 |
| Aug 14, 2025 | 35.08 | 35.09 | 34.37 | 34.93 | 34.93 | -1.96% | 292,826 |
| Aug 13, 2025 | 35.13 | 35.83 | 34.83 | 35.63 | 35.63 | 3.85% | 482,918 |
| Aug 12, 2025 | 34.64 | 34.64 | 33.68 | 34.31 | 34.31 | -1.01% | 394,985 |
| Aug 11, 2025 | 34.72 | 35.28 | 34.23 | 34.66 | 34.66 | -0.86% | 421,144 |
| Aug 8, 2025 | 34.01 | 35.04 | 33.96 | 34.96 | 34.96 | 2.58% | 627,580 |
| Aug 7, 2025 | 34.48 | 35.08 | 33.17 | 34.08 | 34.08 | -11.98% | 1,673,189 |
| Aug 6, 2025 | 39.32 | 39.32 | 38.68 | 38.72 | 38.72 | -2.00% | 646,401 |
| Aug 5, 2025 | 39.35 | 39.64 | 39.10 | 39.51 | 39.51 | 3.84% | 638,315 |
| Aug 4, 2025 | 37.86 | 38.05 | 37.28 | 38.05 | 38.05 | 3.34% | 334,515 |
| Aug 1, 2025 | 36.22 | 37.01 | 35.55 | 36.82 | 36.82 | -2.59% | 602,752 |
| Jul 31, 2025 | 37.28 | 38.35 | 36.80 | 37.80 | 37.80 | -2.00% | 826,801 |
| Jul 30, 2025 | 38.14 | 38.89 | 37.18 | 38.57 | 38.57 | -4.79% | 545,766 |
| Jul 29, 2025 | 40.96 | 41.20 | 39.79 | 40.51 | 40.51 | 4.70% | 1,445,147 |
| Jul 28, 2025 | 38.50 | 39.25 | 38.40 | 38.69 | 38.69 | 4.09% | 1,093,029 |
| Jul 25, 2025 | 36.80 | 37.53 | 36.51 | 37.17 | 37.17 | -1.59% | 638,237 |
| Jul 24, 2025 | 37.73 | 37.98 | 37.24 | 37.77 | 37.77 | 1.07% | 674,929 |
| Jul 23, 2025 | 37.20 | 37.84 | 37.10 | 37.37 | 37.37 | 1.00% | 842,584 |
| Jul 22, 2025 | 37.50 | 38.77 | 36.40 | 37.00 | 37.00 | 6.75% | 1,797,869 |
| Jul 21, 2025 | 34.60 | 35.85 | 34.54 | 34.66 | 34.66 | 3.25% | 977,200 |
| Jul 18, 2025 | 35.15 | 35.18 | 33.55 | 33.57 | 33.57 | -6.78% | 859,123 |
| Jul 17, 2025 | 36.30 | 36.53 | 35.83 | 36.01 | 36.01 | 1.52% | 1,315,604 |