5 DAY PERFORMANCE
-11.23%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
+6.22%
6 MONTH PERFORMANCE
-17.41%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
-34.92%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.78 | $21.42 (3.08%) | $21.45 | $20.37 | 610.79 K | $2.35 B |
| 05/05/2026 | $21.22 | $20.98 (-1.13%) | $21.33 | $20.84 | 228.30 K | $2.32 B |
| 05/04/2026 | $21.38 | $21.22 (-0.75%) | $21.58 | $21.01 | 305.60 K | $2.35 B |
| 05/01/2026 | $21.61 | $21.54 (-0.32%) | $21.69 | $21.38 | 244.80 K | $2.38 B |
| 04/30/2026 | $21.07 | $21.64 (2.71%) | $21.74 | $21.04 | 266.45 K | $2.39 B |
| 04/29/2026 | $21.62 | $20.75 (-4.02%) | $21.77 | $20.56 | 699.95 K | $2.30 B |
| 04/28/2026 | $21.84 | $22.14 (1.37%) | $22.49 | $21.73 | 1.09 M | $2.45 B |
| 04/27/2026 | $22.11 | $21.88 (-1.04%) | $22.63 | $21.87 | 252.40 K | $2.42 B |
| 04/24/2026 | $22.66 | $22.77 (0.49%) | $23.08 | $22.43 | 498.02 K | $2.52 B |
| 04/23/2026 | $22.05 | $21.88 (-0.77%) | $22.20 | $21.48 | 745.10 K | $2.42 B |
| 04/22/2026 | $24.17 | $22.87 (-5.38%) | $24.17 | $22.80 | 820.84 K | $2.53 B |
| 04/21/2026 | $25.25 | $24.44 (-3.21%) | $25.25 | $24.01 | 1.42 M | $2.70 B |
| 04/20/2026 | $24.14 | $25.25 (4.6%) | $25.28 | $24.13 | 1.03 M | $2.79 B |
| 04/17/2026 | $23.91 | $24.19 (1.17%) | $24.71 | $23.74 | 1.45 M | $2.68 B |
| 04/16/2026 | $23.20 | $23.50 (1.29%) | $23.81 | $23.06 | 1.34 M | $2.60 B |
| 04/15/2026 | $22.46 | $23.25 (3.52%) | $23.28 | $22.43 | 1.40 M | $2.57 B |
| 04/14/2026 | $21.68 | $21.96 (1.29%) | $22.45 | $21.68 | 614.84 K | $2.43 B |
| 04/13/2026 | $20.66 | $21.34 (3.29%) | $21.39 | $20.66 | 449.30 K | $2.36 B |
| 04/10/2026 | $20.69 | $20.68 (-0.05%) | $20.90 | $20.37 | 493.40 K | $2.29 B |
| 04/09/2026 | $21.16 | $20.74 (-1.98%) | $21.38 | $20.52 | 1.04 M | $2.29 B |
| 04/08/2026 | $21.60 | $21.39 (-0.97%) | $21.79 | $21.09 | 1.07 M | $2.37 B |
| 04/07/2026 | $20.47 | $21.00 (2.59%) | $21.13 | $20.12 | 472.50 K | $2.32 B |
| 04/06/2026 | $20.41 | $20.50 (0.44%) | $20.70 | $20.25 | 499.50 K | $2.27 B |
| 04/02/2026 | $20.22 | $20.41 (0.94%) | $20.67 | $19.84 | 707.43 K | $2.26 B |
| 04/01/2026 | $19.89 | $20.34 (2.26%) | $20.78 | $19.89 | 1.25 M | $2.25 B |
| 03/31/2026 | $17.81 | $18.81 (5.61%) | $18.85 | $17.52 | 595.43 K | $2.08 B |
| 03/30/2026 | $17.91 | $17.85 (-0.34%) | $18.07 | $17.73 | 383.94 K | $1.97 B |
| 03/27/2026 | $18.07 | $18.00 (-0.39%) | $18.46 | $17.85 | 691.91 K | $1.99 B |
| 03/26/2026 | $18.02 | $17.51 (-2.83%) | $18.11 | $17.50 | 933.05 K | $1.94 B |
| 03/25/2026 | $17.74 | $18.29 (3.1%) | $18.38 | $17.70 | 553.02 K | $2.02 B |
| 03/24/2026 | $17.63 | $17.47 (-0.91%) | $17.89 | $17.33 | 622.50 K | $1.93 B |
| 03/23/2026 | $17.88 | $17.61 (-1.51%) | $18.09 | $17.52 | 1.59 M | $1.95 B |
| 03/20/2026 | $18.39 | $18.09 (-1.63%) | $18.72 | $17.82 | 1.62 M | $2.00 B |
| 03/19/2026 | $18.59 | $18.61 (0.11%) | $18.70 | $18.22 | 813.94 K | $2.06 B |
| 03/18/2026 | $18.98 | $18.83 (-0.79%) | $19.38 | $18.71 | 594.01 K | $2.08 B |
| 03/17/2026 | $18.91 | $19.02 (0.58%) | $19.13 | $18.75 | 593.94 K | $2.10 B |
| 03/16/2026 | $18.57 | $19.06 (2.64%) | $19.13 | $18.56 | 629.09 K | $2.11 B |
| 03/13/2026 | $18.85 | $18.37 (-2.55%) | $18.94 | $18.25 | 429.21 K | $2.03 B |
| 03/12/2026 | $18.86 | $18.87 (0.05%) | $19.04 | $18.39 | 596.95 K | $2.09 B |
| 03/11/2026 | $19.22 | $19.07 (-0.78%) | $19.41 | $18.85 | 293.80 K | $2.11 B |
| 03/10/2026 | $19.41 | $19.46 (0.26%) | $19.78 | $19.31 | 333.12 K | $2.15 B |
| 03/09/2026 | $19.21 | $19.12 (-0.47%) | $19.26 | $18.76 | 537.01 K | $2.11 B |
| 03/06/2026 | $19.18 | $19.54 (1.88%) | $19.73 | $19.02 | 720.80 K | $2.16 B |
| 03/05/2026 | $19.06 | $19.30 (1.26%) | $19.46 | $18.89 | 1.15 M | $2.13 B |
| 03/04/2026 | $18.28 | $19.27 (5.42%) | $19.59 | $18.09 | 920.70 K | $2.13 B |
| 03/03/2026 | $17.38 | $17.72 (1.96%) | $17.82 | $17.10 | 961.40 K | $1.96 B |
| 03/02/2026 | $18.25 | $18.42 (0.93%) | $18.59 | $17.56 | 893.55 K | $2.04 B |
| 02/27/2026 | $18.95 | $19.22 (1.42%) | $19.53 | $18.95 | 408.94 K | $2.13 B |
| 02/26/2026 | $18.80 | $19.69 (4.73%) | $20.04 | $18.61 | 528.40 K | $2.18 B |
| 02/25/2026 | $19.34 | $19.39 (0.26%) | $19.50 | $19.06 | 640.50 K | $2.14 B |
| 02/24/2026 | $19.43 | $19.37 (-0.31%) | $19.56 | $18.80 | 746.11 K | $2.14 B |
| 02/23/2026 | $19.54 | $19.72 (0.92%) | $20.21 | $19.51 | 585.92 K | $2.18 B |
| 02/20/2026 | $19.87 | $20.04 (0.86%) | $20.20 | $19.60 | 521.03 K | $2.21 B |
| 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 |
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.
