Zai Lab Limited - ZLAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	33.97	33.89	33.89	34.63	33.81	582,600
September 29, 2025	32.22	32.93	32.93	33.16	31.82	615,515
September 26, 2025	31.35	31.62	31.62	32	31.16	383,636
September 25, 2025	31.98	31.63	31.63	32.12	31.31	338,024
September 24, 2025	32.56	32.49	32.49	33.13	32.31	407,002
September 23, 2025	32.61	32.07	32.07	32.99	32.02	589,400
September 22, 2025	32.14	33.15	33.15	33.46	32.09	451,714
September 19, 2025	32.6	32.65	32.65	32.85	32.12	2.06M
September 18, 2025	32.94	33	33	33.2	32.6	406,400
September 17, 2025	32.31	32.58	32.58	32.96	32.2	306,100
September 16, 2025	31.97	32.3	32.3	32.48	31.68	507,000
September 15, 2025	32.72	31.92	31.92	32.72	31.85	542,129
September 12, 2025	32.65	32.8	32.8	33.06	32.23	958,000
September 11, 2025	31.17	32.48	32.48	32.65	31.09	2.46M
September 10, 2025	30.59	28.4	28.4	30.91	26.67	2.26M
September 09, 2025	31.39	31.49	31.49	31.73	30.92	774,186
September 08, 2025	31.95	31.33	31.33	32.11	30.77	1.41M
September 05, 2025	31.04	30.76	30.76	31.23	30.46	926,000
September 04, 2025	29.65	30	30	30.19	28.71	657,211
September 03, 2025	33.21	31.3	31.3	33.97	31.17	1.09M
September 02, 2025	32.76	33.34	33.34	33.7	32.76	554,145
August 29, 2025	32.59	33.1	33.1	33.51	32.59	378,300
August 28, 2025	32.22	32.22	32.19	32.47	31.79	769,873
August 27, 2025	33.5	32.56	32.56	33.87	32.52	658,013
August 26, 2025	34.17	34.28	34.28	34.61	34.03	242,700
August 25, 2025	35.11	34.03	34.03	35.45	33.99	325,042
August 22, 2025	34.18	35.04	35.04	35.16	34.1	456,200
August 21, 2025	33.65	33.99	33.99	34.49	33.5	526,500
August 20, 2025	34.44	33.5	33.5	34.48	33.31	734,041
August 19, 2025	35.48	35.44	35.44	36.16	35.25	320,400
August 18, 2025	36.4	35.69	35.69	36.77	35.56	562,813
August 15, 2025	35.53	35.73	35.73	36.08	35.08	272,220
August 14, 2025	35.08	34.93	34.93	35.09	34.36	292,826
August 13, 2025	35.13	35.63	35.63	35.83	34.83	482,918
August 12, 2025	34.64	34.31	34.31	34.64	33.68	394,985
August 11, 2025	34.72	34.66	34.66	35.28	34.23	421,144
August 08, 2025	34.01	34.96	34.96	35.04	33.96	627,580
August 07, 2025	34.48	34.08	34.08	35.08	33.17	1.67M
August 06, 2025	39.32	38.72	38.72	39.32	38.68	646,401
August 05, 2025	39.35	39.51	39.51	39.64	39.1	638,315
August 04, 2025	37.86	38.05	38.05	38.05	37.28	334,515
August 01, 2025	36.22	36.82	36.82	37.01	35.55	602,752
July 31, 2025	37.28	37.8	37.8	38.35	36.8	826,801
July 30, 2025	38.14	38.57	38.57	38.89	37.18	545,800
July 29, 2025	40.96	40.51	40.51	41.2	39.79	1.45M
July 28, 2025	38.5	38.69	38.69	39.25	38.4	1.09M
July 25, 2025	36.8	37.17	37.17	37.53	36.51	638,237
July 24, 2025	37.73	37.77	37.77	37.98	37.24	674,929
July 23, 2025	37.2	37.37	37.37	37.84	37.1	842,600
July 22, 2025	37.5	37	37	38.77	36.4	1.8M
July 21, 2025	34.6	34.66	34.66	35.85	34.54	977,200
July 18, 2025	35.15	33.57	33.57	35.18	33.55	859,123
July 17, 2025	36.3	36.01	36.01	36.53	35.83	1.32M
July 16, 2025	35.43	35.47	35.47	35.81	35.02	271,713
July 15, 2025	34.7	35.19	35.19	35.23	34.58	903,134
July 14, 2025	33.59	34.28	34.28	34.71	33.39	741,203
July 11, 2025	33.52	32.73	32.73	33.53	32.31	1.03M
July 10, 2025	34.47	34.08	34.08	34.62	33.85	474,900
July 09, 2025	35	35.66	35.66	35.72	34.39	636,700
July 08, 2025	34.56	34.94	34.92	35.33	34.26	443,386

Zai Lab Limited (ZLAB) NASDAQ