Zai Lab Limited - ZLAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.66	20.02	20.02	20.17	19.51	631,530
November 20, 2025	20.65	20.21	20.21	21	20.07	1.2M
November 19, 2025	20.38	20.5	20.5	20.56	20.13	517,600
November 18, 2025	20.5	20.48	20.48	20.72	20.25	427,746
November 17, 2025	21.35	20.92	20.92	21.39	20.6	474,569
November 14, 2025	21.6	21.75	21.75	22.19	21.6	504,333
November 13, 2025	21.88	21.73	21.73	22.28	21.59	462,100
November 12, 2025	22.05	21.88	21.88	22.05	21.65	758,400
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

Zai Lab Limited (ZLAB) NASDAQ