5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
+2.74%
3 MONTH PERFORMANCE
+8.57%
6 MONTH PERFORMANCE
+9.38%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
-46.90%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.81 | $18.48 (3.76%) | $18.60 | $17.75 | 913.25 K | $2.05 B |
| 06/18/2026 | $18.45 | $18.18 (-1.46%) | $19.11 | $18.15 | 978.13 K | $2.01 B |
| 06/17/2026 | $17.65 | $17.88 (1.3%) | $18.11 | $17.20 | 1.01 M | $1.98 B |
| 06/16/2026 | $17.87 | $17.73 (-0.78%) | $17.96 | $17.62 | 355.00 K | $1.96 B |
| 06/15/2026 | $17.57 | $17.73 (0.91%) | $18.06 | $17.57 | 638.00 K | $1.96 B |
| 06/12/2026 | $17.26 | $17.07 (-1.1%) | $17.39 | $16.97 | 1.31 M | $1.89 B |
| 06/11/2026 | $17.08 | $17.64 (3.28%) | $17.67 | $16.76 | 1.01 M | $1.95 B |
| 06/10/2026 | $16.99 | $17.26 (1.59%) | $17.91 | $16.95 | 1.17 M | $1.91 B |
| 06/09/2026 | $16.48 | $16.65 (1.03%) | $16.71 | $16.26 | 1.38 M | $1.84 B |
| 06/08/2026 | $16.86 | $16.48 (-2.25%) | $16.86 | $16.34 | 1.08 M | $1.82 B |
| 06/05/2026 | $16.65 | $16.62 (-0.18%) | $17.13 | $16.49 | 1.70 M | $1.84 B |
| 06/04/2026 | $17.32 | $17.34 (0.12%) | $17.52 | $17.04 | 666.21 K | $1.92 B |
| 06/03/2026 | $16.91 | $17.17 (1.54%) | $17.28 | $16.81 | 584.34 K | $1.90 B |
| 06/02/2026 | $17.25 | $17.15 (-0.58%) | $17.30 | $16.30 | 1.77 M | $1.90 B |
| 06/01/2026 | $17.60 | $17.09 (-2.9%) | $17.60 | $17.02 | 914.96 K | $1.89 B |
| 05/29/2026 | $18.05 | $17.69 (-1.99%) | $18.05 | $17.60 | 913.80 K | $1.96 B |
| 05/28/2026 | $18.04 | $18.48 (2.44%) | $18.66 | $17.85 | 959.40 K | $2.05 B |
| 05/27/2026 | $18.45 | $18.69 (1.3%) | $18.78 | $18.30 | 716.60 K | $2.07 B |
| 05/26/2026 | $18.57 | $18.45 (-0.65%) | $18.59 | $18.25 | 557.14 K | $2.04 B |
| 05/22/2026 | $18.38 | $18.61 (1.25%) | $18.77 | $18.38 | 390.06 K | $2.06 B |
| 05/21/2026 | $18.38 | $19.10 (3.92%) | $19.18 | $18.38 | 427.62 K | $2.12 B |
| 05/20/2026 | $18.33 | $18.81 (2.62%) | $18.89 | $18.03 | 834.49 K | $2.08 B |
| 05/19/2026 | $18.75 | $18.37 (-2.03%) | $18.85 | $18.22 | 626.60 K | $2.03 B |
| 05/18/2026 | $19.52 | $18.86 (-3.38%) | $19.52 | $18.76 | 1.65 M | $2.09 B |
| 05/15/2026 | $20.46 | $20.59 (0.64%) | $21.33 | $20.39 | 903.11 K | $2.28 B |
| 05/14/2026 | $20.19 | $20.33 (0.69%) | $20.50 | $19.55 | 1.05 M | $2.25 B |
| 05/13/2026 | $19.20 | $20.47 (6.61%) | $20.52 | $18.83 | 759.28 K | $2.27 B |
| 05/12/2026 | $19.83 | $19.53 (-1.51%) | $19.83 | $19.30 | 465.00 K | $2.16 B |
| 05/11/2026 | $19.39 | $19.59 (1.03%) | $21.09 | $19.31 | 984.23 K | $2.17 B |
| 05/08/2026 | $19.43 | $18.60 (-4.27%) | $19.47 | $18.29 | 1.26 M | $2.06 B |
| 05/07/2026 | $20.53 | $19.77 (-3.7%) | $21.15 | $18.90 | 1.27 M | $2.19 B |
| 05/06/2026 | $20.98 | $21.01 (0.14%) | $21.46 | $20.37 | 1.06 M | $2.33 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 | $2.39 B |
| 04/30/2026 | $21.07 | $21.64 (2.71%) | $21.74 | $21.04 | 266.45 K | $2.40 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 | $2.71 B |
| 04/20/2026 | $24.14 | $25.25 (4.6%) | $25.28 | $24.13 | 1.03 M | $2.80 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 | $2.30 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 | $2.33 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 | $1.98 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 | $2.03 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 |
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.
