Zai Lab Limited - ZLAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	21.89	22	22	22.4	21.8	717,500
November 10, 2025	22.23	21.89	21.89	22.23	21.25	1.24M
November 07, 2025	22.16	21.9	21.9	22.2	21.52	1.01M
November 06, 2025	23.16	23.15	23.15	24.44	21.68	2.46M
November 05, 2025	25.63	24.8	24.8	25.63	24.55	1.23M
November 04, 2025	26.11	25.89	25.89	26.26	25.67	921,733
November 03, 2025	26.94	26.75	26.75	27.25	26.46	724,479
October 31, 2025	25.69	26.13	26.13	26.33	25.6	625,922
October 30, 2025	26.18	25.52	25.52	26.48	25.45	1.19M
October 29, 2025	25.62	25.32	25.32	25.76	25.13	994,604
October 28, 2025	26.02	25.41	25.41	26.14	25.31	1.41M
October 27, 2025	26.69	26.34	26.34	26.69	25.82	1.01M
October 24, 2025	27.87	26.32	26.32	28.11	26.06	1M
October 23, 2025	28.1	28.02	28.02	28.75	27.7	690,317
October 22, 2025	28.95	29.09	29.09	29.49	28.81	463,115
October 21, 2025	28.98	29.15	29.15	29.77	28.89	441,316
October 20, 2025	28.28	28.74	28.74	28.93	28.09	888,445
October 17, 2025	28.4	28.29	28.29	28.83	27.81	947,628
October 16, 2025	29.88	28.84	28.84	30	28.37	1.37M
October 15, 2025	29.78	29.39	29.39	30.18	29.02	579,136
October 14, 2025	30.1	29.4	29.4	30.1	28.95	818,040
October 13, 2025	31.38	31.23	31.23	31.85	30.62	365,661
October 10, 2025	32.34	30.24	30.24	32.76	29.82	718,227
October 09, 2025	33.65	32.7	32.7	33.65	32.38	449,600
October 08, 2025	33.24	33.69	33.69	33.97	33.08	557,725
October 07, 2025	33.38	32.89	32.89	33.55	32.8	224,379
October 06, 2025	33.72	33.31	33.31	34.06	33.26	316,820
October 03, 2025	33.94	33.75	33.75	34.07	33.32	504,059
October 02, 2025	34.72	33.85	33.85	34.72	33.78	379,499
October 01, 2025	33.95	34.44	34.44	34.52	33.74	310,400
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

Zai Lab Limited (ZLAB) NASDAQ