Zai Lab Limited - ZLAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.87	20.04	20.04	20.2	19.6	521,028
February 19, 2026	20.05	20.08	20.08	20.17	19.89	297,607
February 18, 2026	19.96	20.18	20.18	20.25	19.8	244,600
February 17, 2026	19.85	20.04	20.04	20.13	19.5	270,100
February 13, 2026	19.74	20.03	20.03	20.22	19.68	728,393
February 12, 2026	18.69	18.77	18.77	19.12	18.4	662,120
February 11, 2026	18.95	19.03	19.03	19.07	18.56	397,625
February 10, 2026	18.67	19.55	19.55	20	18.66	894,104
February 09, 2026	17.97	18.44	18.44	18.8	17.64	521,144
February 06, 2026	17.11	18	18	18.01	16.96	650,110
February 05, 2026	17.34	16.98	16.98	17.86	16.9	823,002
February 04, 2026	16.6	17	17	17.14	16.57	1.61M
February 03, 2026	16.69	16.43	16.43	17.19	16.17	823,313
February 02, 2026	16.27	16.3	16.3	16.45	15.96	1.42M
January 30, 2026	16.9	16.6	16.6	17.07	16.5	613,100
January 29, 2026	17.19	17.25	17.25	17.41	17	599,702
January 28, 2026	17.56	17.2	17.2	17.79	17.19	621,326
January 27, 2026	17.6	17.05	17.05	17.88	17.01	999,800
January 26, 2026	18	17.64	17.64	18.02	17.47	778,300
January 23, 2026	18.24	18.33	18.33	18.33	18	306,637
January 22, 2026	18.47	18.37	18.37	18.84	18.14	881,600
January 21, 2026	18.91	18.84	18.84	19.01	18.43	733,425
January 20, 2026	18.4	18.91	18.91	19.14	18.4	588,900
January 16, 2026	18.67	18.58	18.58	18.86	18.42	516,016
January 15, 2026	19.24	18.82	18.82	19.48	18.4	993,058
January 14, 2026	19.51	19.61	19.61	19.83	19.39	1.04M
January 13, 2026	18.91	18.72	18.72	19.1	18.66	694,738
January 12, 2026	18.62	18.39	18.39	18.62	18.01	628,300
January 09, 2026	18.53	18.55	18.55	19.16	18.46	695,450
January 08, 2026	18.78	18.5	18.5	18.87	18.46	1.46M
January 07, 2026	19.14	19.03	19.03	19.32	18.81	1.34M
January 06, 2026	18.41	18.2	18.2	18.97	18.14	714,098
January 05, 2026	18.11	18.09	18.09	18.56	17.82	1.01M
January 02, 2026	17.43	17.33	17.33	17.58	17.24	758,740
December 31, 2025	17.5	17.64	17.64	17.7	17.18	574,320
December 30, 2025	17.67	17.63	17.63	17.97	17.53	371,700
December 29, 2025	17.67	17.82	17.82	17.9	17.5	522,430
December 26, 2025	18.5	18.33	18.33	18.54	18.02	495,389
December 24, 2025	18.39	18.58	18.58	18.99	18.38	594,357
December 23, 2025	17.71	17.48	17.48	18.1	17.37	607,225
December 22, 2025	17.7	17.71	17.71	18.02	17.56	756,074
December 19, 2025	17.66	18.04	18.04	18.29	17.63	1.42M
December 18, 2025	17.87	17.18	17.18	18.08	17.14	1.95M
December 17, 2025	17.15	17.22	17.22	17.79	17.12	1.39M
December 16, 2025	17.14	17	17	17.33	16.82	1.11M
December 15, 2025	17.68	17.34	17.34	17.73	17.25	723,818
December 12, 2025	18.28	17.77	17.77	18.67	17.72	852,802
December 11, 2025	17.91	17.82	17.82	18.38	17.77	755,800
December 10, 2025	18.47	18.28	18.28	18.47	18.06	571,500
December 09, 2025	19	18.7	18.7	19.01	18.61	801,068
December 08, 2025	19.23	19.05	19.05	19.5	18.78	885,011
December 05, 2025	20.15	19.5	19.5	20.22	19.4	1.02M
December 04, 2025	20.08	19.95	19.95	20.21	19.81	921,322
December 03, 2025	19.42	19.75	19.75	19.84	19.41	460,500
December 02, 2025	19.57	19.52	19.52	19.8	19.4	814,586
December 01, 2025	20.16	19.88	19.88	20.29	19.82	687,743
November 28, 2025	20.39	20.41	20.41	20.47	19.98	211,500
November 26, 2025	19.69	19.97	19.97	20.15	19.69	2.42M
November 25, 2025	19.93	19.9	19.9	20.02	19.72	555,926
November 24, 2025	20.02	19.93	19.93	20.29	19.8	2.03M

Zai Lab Limited (ZLAB) NASDAQ