5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+6.19%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
-40.06%
YEAR-TO-DATE PERFORMANCE
+13.83%
1 YEAR PERFORMANCE
-35.20%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $20.05 | $20.08 (0.15%) | $20.17 | $19.89 | 297.61 K | $2.21 B |
| 02/18/2026 | $19.96 | $20.18 (1.1%) | $20.25 | $19.80 | 244.60 K | $2.22 B |
| 02/17/2026 | $19.85 | $20.04 (0.96%) | $20.13 | $19.50 | 270.10 K | $2.21 B |
| 02/13/2026 | $19.74 | $20.03 (1.47%) | $20.22 | $19.68 | 728.39 K | $2.21 B |
| 02/12/2026 | $18.69 | $18.77 (0.43%) | $19.12 | $18.40 | 662.12 K | $2.07 B |
| 02/11/2026 | $18.95 | $19.03 (0.42%) | $19.07 | $18.56 | 397.63 K | $2.10 B |
| 02/10/2026 | $18.67 | $19.55 (4.71%) | $20.00 | $18.66 | 894.10 K | $2.15 B |
| 02/09/2026 | $17.97 | $18.44 (2.62%) | $18.80 | $17.64 | 521.14 K | $2.03 B |
| 02/06/2026 | $17.11 | $18.00 (5.2%) | $18.01 | $16.96 | 650.11 K | $1.98 B |
| 02/05/2026 | $17.34 | $16.98 (-2.08%) | $17.86 | $16.90 | 823.00 K | $1.87 B |
| 02/04/2026 | $16.60 | $17.00 (2.41%) | $17.14 | $16.57 | 1.61 M | $1.87 B |
| 02/03/2026 | $16.69 | $16.43 (-1.56%) | $17.19 | $16.17 | 823.31 K | $1.81 B |
| 02/02/2026 | $16.27 | $16.30 (0.18%) | $16.45 | $15.96 | 1.42 M | $1.80 B |
| 01/30/2026 | $16.90 | $16.60 (-1.78%) | $17.07 | $16.50 | 613.10 K | $1.83 B |
| 01/29/2026 | $17.19 | $17.25 (0.35%) | $17.41 | $17.00 | 599.70 K | $1.90 B |
| 01/28/2026 | $17.56 | $17.20 (-2.05%) | $17.79 | $17.19 | 621.33 K | $1.90 B |
| 01/27/2026 | $17.60 | $17.05 (-3.13%) | $17.88 | $17.01 | 999.80 K | $1.88 B |
| 01/26/2026 | $18.00 | $17.64 (-2%) | $18.02 | $17.47 | 778.30 K | $1.94 B |
| 01/23/2026 | $18.24 | $18.33 (0.49%) | $18.33 | $18.00 | 306.64 K | $2.02 B |
| 01/22/2026 | $18.47 | $18.37 (-0.54%) | $18.84 | $18.14 | 881.60 K | $2.02 B |
| 01/21/2026 | $18.91 | $18.84 (-0.37%) | $19.01 | $18.43 | 733.43 K | $2.08 B |
| 01/20/2026 | $18.40 | $18.91 (2.77%) | $19.14 | $18.40 | 588.90 K | $2.08 B |
| 01/16/2026 | $18.67 | $18.58 (-0.48%) | $18.86 | $18.42 | 516.02 K | $2.05 B |
| 01/15/2026 | $19.24 | $18.82 (-2.18%) | $19.48 | $18.40 | 993.06 K | $2.07 B |
| 01/14/2026 | $19.51 | $19.61 (0.51%) | $19.83 | $19.39 | 1.04 M | $2.16 B |
| 01/13/2026 | $18.91 | $18.72 (-1%) | $19.10 | $18.66 | 694.74 K | $2.06 B |
| 01/12/2026 | $18.62 | $18.39 (-1.24%) | $18.62 | $18.01 | 628.30 K | $2.03 B |
| 01/09/2026 | $18.53 | $18.55 (0.11%) | $19.16 | $18.46 | 695.50 K | $2.04 B |
| 01/08/2026 | $18.78 | $18.50 (-1.49%) | $18.87 | $18.46 | 1.46 M | $2.04 B |
| 01/07/2026 | $19.14 | $19.03 (-0.57%) | $19.32 | $18.81 | 1.34 M | $2.10 B |
| 01/06/2026 | $18.41 | $18.20 (-1.14%) | $18.97 | $18.14 | 714.10 K | $2.01 B |
| 01/05/2026 | $18.11 | $18.09 (-0.11%) | $18.56 | $17.82 | 1.01 M | $1.99 B |
| 01/02/2026 | $17.43 | $17.33 (-0.57%) | $17.58 | $17.24 | 758.74 K | $1.91 B |
| 12/31/2025 | $17.50 | $17.64 (0.8%) | $17.70 | $17.18 | 574.32 K | $1.94 B |
| 12/30/2025 | $17.67 | $17.63 (-0.23%) | $17.97 | $17.53 | 371.70 K | $1.94 B |
| 12/29/2025 | $17.67 | $17.82 (0.85%) | $17.90 | $17.50 | 522.43 K | $1.96 B |
| 12/26/2025 | $18.50 | $18.33 (-0.92%) | $18.54 | $18.02 | 495.39 K | $2.02 B |
| 12/24/2025 | $18.39 | $18.58 (1.03%) | $19.01 | $18.25 | 594.40 K | $2.05 B |
| 12/23/2025 | $17.71 | $17.48 (-1.3%) | $18.10 | $17.37 | 607.23 K | $1.93 B |
| 12/22/2025 | $17.70 | $17.71 (0.06%) | $18.02 | $17.56 | 756.07 K | $1.95 B |
| 12/19/2025 | $17.66 | $18.04 (2.15%) | $18.29 | $17.63 | 1.42 M | $1.99 B |
| 12/18/2025 | $17.87 | $17.18 (-3.86%) | $18.08 | $17.14 | 1.95 M | $1.89 B |
| 12/17/2025 | $17.15 | $17.22 (0.41%) | $17.79 | $17.12 | 1.39 M | $1.90 B |
| 12/16/2025 | $17.14 | $17.00 (-0.82%) | $17.33 | $16.82 | 1.11 M | $1.87 B |
| 12/15/2025 | $17.68 | $17.34 (-1.92%) | $17.73 | $17.25 | 723.82 K | $1.91 B |
| 12/12/2025 | $18.28 | $17.77 (-2.79%) | $18.67 | $17.72 | 852.80 K | $1.96 B |
| 12/11/2025 | $17.91 | $17.82 (-0.5%) | $18.38 | $17.77 | 755.80 K | $1.96 B |
| 12/10/2025 | $18.47 | $18.28 (-1.03%) | $18.47 | $18.06 | 571.50 K | $2.01 B |
| 12/09/2025 | $19.00 | $18.70 (-1.58%) | $19.01 | $18.61 | 801.07 K | $2.06 B |
| 12/08/2025 | $19.23 | $19.05 (-0.94%) | $19.50 | $18.78 | 885.01 K | $2.10 B |
| 12/05/2025 | $20.15 | $19.50 (-3.23%) | $20.22 | $19.40 | 1.02 M | $2.15 B |
| 12/04/2025 | $20.08 | $19.95 (-0.65%) | $20.21 | $19.81 | 921.32 K | $2.20 B |
| 12/03/2025 | $19.42 | $19.75 (1.7%) | $19.85 | $19.41 | 460.60 K | $2.18 B |
| 12/02/2025 | $19.57 | $19.52 (-0.26%) | $19.80 | $19.40 | 814.59 K | $2.15 B |
| 12/01/2025 | $20.16 | $19.88 (-1.39%) | $20.29 | $19.82 | 687.74 K | $2.19 B |
| 11/28/2025 | $20.39 | $20.41 (0.1%) | $20.47 | $19.98 | 211.50 K | $2.25 B |
| 11/26/2025 | $19.69 | $19.97 (1.42%) | $20.15 | $19.69 | 2.42 M | $2.20 B |
| 11/25/2025 | $19.93 | $19.90 (-0.15%) | $20.02 | $19.72 | 555.93 K | $2.19 B |
| 11/24/2025 | $20.02 | $19.93 (-0.45%) | $20.29 | $19.80 | 2.03 M | $2.20 B |
| 11/21/2025 | $19.66 | $20.02 (1.83%) | $20.17 | $19.51 | 631.53 K | $2.21 B |
| 11/20/2025 | $20.65 | $20.21 (-2.13%) | $21.00 | $20.07 | 1.20 M | $2.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
