Skip to main content
ZLAB logo

Zai Lab Limited

ZLABNASDAQHealthcareBiotechnology

$23.58Today:- (-)1Y −21.34%

As of Oct 27, 2026 close

Market cap
$2.63B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$15.96$29.77
Volume (live)
-
Avg. volume (3M)
974.93K

Zai Lab (ZLAB) Historical Stock Prices

Analyze Zai Lab (ZLAB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zai Lab (ZLAB) Interactive Price Chart

Interactive historical price chart showing Zai Lab stock price movements and trends across multiple time periods.

Loading chart...

ZLAB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ZLAB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202623.1023.8122.4423.5823.581.54M
Oct 26, 202624.3824.3923.0224.3424.341.74M
Oct 23, 202623.1924.5422.2324.0324.033.69M
Oct 22, 202622.8522.8821.6022.0422.041.44M
Oct 21, 202624.8525.5024.1224.2024.201.20M
Oct 20, 202624.2025.3324.0925.0825.08805.47K
Oct 19, 202623.9524.3823.7024.0624.06383.63K
Oct 16, 202624.5524.6423.1423.1923.19843.23K
Oct 15, 202623.0724.0022.8823.5123.51823.99K
Oct 14, 202622.3022.8022.1222.5022.50849.72K
Oct 13, 202624.2524.2922.7823.1023.10778.45K
Oct 12, 202624.8825.0024.5124.5924.59524.51K
Oct 9, 202624.8225.9224.3524.9924.991.02M
Oct 8, 202624.3324.9423.7624.8124.81979.23K
Oct 7, 202625.2025.4524.7325.3125.31290.20K
Oct 6, 202626.8026.9225.5125.5825.581.21M
Oct 5, 202624.4425.6524.3325.6225.62787.36K
Oct 2, 202624.8624.8623.7124.3324.33951.85K
Oct 1, 202626.3026.5225.4125.5025.50545.23K
Sep 30, 202626.3526.6826.0026.3426.34830.83K
Sep 29, 202626.2226.2225.3625.9325.93549.10K
Sep 28, 202625.4126.5025.0625.6925.69884.78K
Sep 25, 202625.2125.5424.9524.9824.98299.90K
Sep 24, 202625.4225.4224.8025.2825.28585.28K
Sep 23, 202626.5126.8026.2926.4426.44791.64K
Sep 22, 202626.8927.0526.3726.4126.41996.56K
Sep 21, 202626.6426.7226.1626.4326.431.18M
Sep 18, 202626.2627.1425.6025.7025.70887.48K
Sep 17, 202625.2526.0725.0225.8125.81673.11K
Sep 16, 202624.9025.3224.4224.6724.671.16M
Sep 15, 202624.4825.0024.4824.8024.80937.28K
Sep 14, 202624.3024.6523.8924.5824.581.16M
Sep 11, 202624.4124.6124.0624.1424.14663.51K
Sep 10, 202624.0124.6623.6424.1724.171.61M
Sep 9, 202625.4525.5725.0525.0825.08491.69K
Sep 8, 202625.7426.5025.3725.4125.41711.75K
Sep 4, 202626.4826.4925.4626.2326.23812.77K
Sep 3, 202626.8527.1426.3227.0027.00585.71K
Sep 2, 202626.0027.5026.0026.4826.481.06M
Sep 1, 202625.0525.5724.8125.3025.30979.94K
Aug 31, 202625.5025.5524.8725.4625.46920.14K
Aug 28, 202626.4526.4525.8726.0826.08650.04K
Aug 27, 202627.1227.2026.5726.8226.82597.33K
Aug 26, 202625.7726.1825.5526.0326.031.14M
Aug 25, 202626.0426.7525.9126.1726.17705.45K
Aug 24, 202625.4325.9625.2525.6425.641.15M
Aug 21, 202626.2526.2925.7226.0126.011.00M
Aug 20, 202626.5726.6225.9226.0226.021.39M
Aug 19, 202625.8227.5025.8226.7226.721.73M
Aug 18, 202624.8625.6224.6425.5725.571.63M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.