Grab Stock Price History
NASDAQ: GRABTechnologySoftware - ApplicationUSD
3.08+0.01 (+0.33%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 3.08 -0.16%
GRAB price history at a glance
The price history for Grab (GRAB) on this page begins on November 30, 2020, when the stock closed at $12.40; it most recently closed at $3.06 on October 5, 2026. The highest price in this record is $18.11, reached on January 18, 2021; the latest close is 83.1% below that peak. Across the 5 complete calendar years in the table, GRAB finished higher in 3 and lower in 2. Its best year was 2024 (+42.7%) and its worst was 2022 (-54.8%).
Over roughly 6 years the share price changed -75.3%, a -21.3% compound annual price return (excluding dividends). In the last 12 months alone, GRAB has lost 51.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $18.11
- Date of high
- Jan 18, 2021
- Low since 2020
- $2.19
- Date of low
- Oct 24, 2022
- 52-week high
- $6.44
- 52-week low
- $2.74
- Last close
- $3.06
GRAB returns
1 week
-1.61%
1 month
-5.85%
3 months
-19.69%
6 months
-15.70%
Year to date
-38.68%
1 year
-51.20%
3 years
-10.53%
5 years
-72.05%
GRAB price return, excluding dividends.
GRAB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.06 | -39.76% |
| 2025 | 5.08 | +5.61% |
| 2024 | 4.81 | +42.73% |
| 2023 | 3.37 | +4.66% |
| 2022 | 3.22 | -54.84% |
| 2021 | 7.13 | -44.56% |
| 2020* | 12.86 | +3.71% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
GRAB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.04 | 3.07 | 3.00 | 3.06 | -0.33% | |
| 3.18 | 3.23 | 3.05 | 3.07 | -3.15% | |
| 3.10 | 3.21 | 3.08 | 3.17 | +2.92% | |
| 3.15 | 3.18 | 3.08 | 3.08 | -1.28% | |
| 3.11 | 3.15 | 3.07 | 3.12 | +0.32% | |
| 3.13 | 3.17 | 3.10 | 3.11 | -0.32% | |
| 3.13 | 3.18 | 3.10 | 3.12 | +0.81% | |
| 3.10 | 3.15 | 3.07 | 3.10 | -1.12% | |
| 3.14 | 3.22 | 3.12 | 3.13 | +0.64% | |
| 3.19 | 3.26 | 3.10 | 3.11 | -2.81% | |
| 3.18 | 3.23 | 3.12 | 3.20 | +0.95% | |
| 3.05 | 3.21 | 3.04 | 3.17 | +8.93% | |
| 2.84 | 2.92 | 2.78 | 2.91 | +4.11% | |
| 2.79 | 2.81 | 2.74 | 2.80 | -0.53% | |
| 2.93 | 2.94 | 2.81 | 2.81 | -2.09% | |
| 2.94 | 2.99 | 2.85 | 2.87 | -1.37% | |
| 3.08 | 3.09 | 2.89 | 2.91 | -3.64% | |
| 3.01 | 3.06 | 2.97 | 3.02 | -0.98% | |
| 3.04 | 3.06 | 2.96 | 3.05 | +1.33% | |
| 3.01 | 3.06 | 2.96 | 3.01 | -0.99% | |
| 3.18 | 3.21 | 3.00 | 3.04 | -6.46% | |
| 3.40 | 3.40 | 3.24 | 3.25 | -4.97% | |
| 3.42 | 3.47 | 3.39 | 3.42 | 0.00% | |
| 3.56 | 3.56 | 3.40 | 3.42 | -3.12% | |
| 3.47 | 3.55 | 3.45 | 3.53 | +2.02% | |
| 3.50 | 3.62 | 3.45 | 3.46 | -2.26% | |
| 3.58 | 3.58 | 3.51 | 3.54 | -1.94% | |
| 3.59 | 3.65 | 3.58 | 3.61 | +0.56% | |
| 3.65 | 3.66 | 3.56 | 3.59 | -1.37% | |
| 3.59 | 3.66 | 3.52 | 3.64 | +1.68% | |
| 3.54 | 3.61 | 3.51 | 3.58 | +1.70% | |
| 3.46 | 3.52 | 3.42 | 3.52 | +1.15% | |
| 3.54 | 3.58 | 3.45 | 3.48 | -0.85% | |
| 3.51 | 3.54 | 3.47 | 3.51 | -0.85% | |
| 3.48 | 3.55 | 3.44 | 3.54 | +2.61% | |
| 3.50 | 3.52 | 3.44 | 3.45 | -3.63% | |
| 3.62 | 3.68 | 3.56 | 3.58 | -1.10% | |
| 3.71 | 3.71 | 3.61 | 3.62 | -2.16% | |
| 3.61 | 3.70 | 3.59 | 3.70 | +2.49% | |
| 3.76 | 3.78 | 3.59 | 3.61 | -3.48% | |
| 3.69 | 3.84 | 3.67 | 3.74 | +1.91% | |
| 3.66 | 3.69 | 3.60 | 3.67 | +0.27% | |
| 3.68 | 3.70 | 3.65 | 3.66 | -0.27% | |
| 3.74 | 3.79 | 3.64 | 3.67 | -1.87% | |
| 3.73 | 3.76 | 3.59 | 3.74 | +0.54% | |
| 3.90 | 3.97 | 3.68 | 3.72 | +1.36% | |
| 3.55 | 3.68 | 3.54 | 3.67 | +4.86% | |
| 3.43 | 3.51 | 3.40 | 3.50 | +2.94% | |
| 3.36 | 3.41 | 3.31 | 3.40 | +1.49% | |
| 3.47 | 3.49 | 3.33 | 3.35 | -2.90% | |
| 3.34 | 3.45 | 3.31 | 3.45 | +2.99% | |
| 3.38 | 3.41 | 3.32 | 3.35 | +1.21% | |
| 3.30 | 3.40 | 3.30 | 3.31 | +0.30% | |
| 3.31 | 3.39 | 3.26 | 3.30 | -1.49% | |
| 3.51 | 3.52 | 3.34 | 3.35 | -4.29% | |
| 3.62 | 3.62 | 3.49 | 3.50 | -3.31% | |
| 3.58 | 3.68 | 3.56 | 3.62 | +1.40% | |
| 3.64 | 3.67 | 3.52 | 3.57 | -4.29% | |
| 3.84 | 3.86 | 3.68 | 3.73 | -2.36% | |
| 3.80 | 3.89 | 3.78 | 3.82 | +0.53% | |
| 3.92 | 3.97 | 3.79 | 3.80 | -3.55% | |
| 3.95 | 4.06 | 3.92 | 3.94 | +0.25% | |
| 3.94 | 3.96 | 3.84 | 3.93 | +1.29% | |
| 3.84 | 3.88 | 3.78 | 3.88 | +1.84% | |
| 3.92 | 4.00 | 3.80 | 3.81 | -3.05% | |
| 3.88 | 4.00 | 3.88 | 3.93 | +2.08% | |
| 3.90 | 3.99 | 3.66 | 3.85 | -1.28% | |
| 3.93 | 3.96 | 3.83 | 3.90 | +0.26% | |
| 3.80 | 3.96 | 3.80 | 3.89 | +3.18% | |
| 3.74 | 3.86 | 3.72 | 3.77 | +0.80% | |
| 3.59 | 3.75 | 3.58 | 3.74 | +5.35% | |
| 3.43 | 3.58 | 3.43 | 3.55 | +2.60% | |
| 3.53 | 3.57 | 3.44 | 3.46 | -0.86% | |
| 3.46 | 3.55 | 3.43 | 3.49 | +0.87% | |
| 3.41 | 3.50 | 3.39 | 3.46 | -0.86% | |
| 3.50 | 3.59 | 3.47 | 3.49 | -2.24% | |
| 3.44 | 3.61 | 3.34 | 3.57 | +3.48% | |
| 3.50 | 3.55 | 3.43 | 3.45 | -1.15% | |
| 3.47 | 3.62 | 3.44 | 3.49 | +0.87% | |
| 3.39 | 3.62 | 3.37 | 3.46 | +4.85% | |
| 3.39 | 3.39 | 3.26 | 3.30 | -1.49% | |
| 3.25 | 3.37 | 3.18 | 3.35 | +2.45% | |
| 3.30 | 3.35 | 3.27 | 3.27 | -0.91% | |
| 3.33 | 3.37 | 3.26 | 3.30 | -0.90% | |
| 3.35 | 3.40 | 3.30 | 3.33 | -0.30% | |
| 3.43 | 3.44 | 3.33 | 3.34 | -3.47% | |
| 3.41 | 3.55 | 3.38 | 3.46 | +1.47% | |
| 3.58 | 3.59 | 3.38 | 3.41 | -5.28% | |
| 3.61 | 3.66 | 3.57 | 3.60 | -0.28% | |
| 3.52 | 3.66 | 3.50 | 3.61 | +1.98% | |
| 3.53 | 3.57 | 3.48 | 3.54 | 0.00% | |
| 3.62 | 3.62 | 3.48 | 3.54 | -2.75% | |
| 3.56 | 3.67 | 3.56 | 3.64 | +1.39% | |
| 3.54 | 3.67 | 3.51 | 3.59 | +2.28% | |
| 3.56 | 3.62 | 3.49 | 3.51 | -1.40% | |
| 3.50 | 3.58 | 3.45 | 3.56 | +1.42% | |
| 3.51 | 3.52 | 3.39 | 3.51 | +0.29% | |
| 3.54 | 3.57 | 3.49 | 3.50 | -1.13% | |
| 3.52 | 3.60 | 3.48 | 3.54 | -0.28% | |
| 3.54 | 3.57 | 3.46 | 3.55 | -0.56% | |
| 3.62 | 3.62 | 3.55 | 3.57 | -1.65% | |
| 3.67 | 3.68 | 3.56 | 3.63 | -0.27% | |
| 3.67 | 3.68 | 3.61 | 3.64 | -0.27% | |
| 3.71 | 3.76 | 3.62 | 3.65 | -1.88% | |
| 3.77 | 3.78 | 3.66 | 3.72 | -1.85% | |
| 3.82 | 3.90 | 3.76 | 3.79 | +0.53% | |
| 3.85 | 3.95 | 3.74 | 3.77 | +2.45% | |
| 3.80 | 3.81 | 3.59 | 3.68 | +1.66% | |
| 3.64 | 3.65 | 3.54 | 3.62 | -1.36% | |
| 3.72 | 3.74 | 3.52 | 3.67 | -3.93% | |
| 3.82 | 3.84 | 3.74 | 3.82 | 0.00% | |
| 3.86 | 3.87 | 3.76 | 3.82 | -1.04% | |
| 3.85 | 3.88 | 3.79 | 3.86 | -0.77% | |
| 3.90 | 3.99 | 3.86 | 3.89 | -0.26% | |
| 4.02 | 4.04 | 3.88 | 3.90 | -1.52% | |
| 4.05 | 4.05 | 3.90 | 3.96 | -2.46% | |
| 4.09 | 4.11 | 4.04 | 4.06 | -0.49% | |
| 4.22 | 4.24 | 4.05 | 4.08 | -3.09% | |
| 4.16 | 4.25 | 4.11 | 4.21 | 0.00% | |
| 4.12 | 4.28 | 4.11 | 4.21 | +4.73% | |
| 4.00 | 4.09 | 3.98 | 4.02 | +2.55% | |
| 3.85 | 3.97 | 3.84 | 3.92 | +2.62% | |
| 3.78 | 3.89 | 3.78 | 3.82 | +2.41% | |
| 3.65 | 3.78 | 3.58 | 3.73 | +1.36% | |
| 3.70 | 3.73 | 3.65 | 3.68 | 0.00% | |
| 3.63 | 3.73 | 3.62 | 3.68 | +1.38% | |
| 3.86 | 3.93 | 3.60 | 3.63 | +2.54% | |
| 3.57 | 3.60 | 3.48 | 3.54 | -0.56% | |
| 3.61 | 3.75 | 3.56 | 3.56 | -1.66% | |
| 3.62 | 3.72 | 3.58 | 3.62 | -1.36% | |
| 3.75 | 3.79 | 3.64 | 3.67 | +0.27% | |
| 3.60 | 3.68 | 3.55 | 3.66 | +3.68% | |
| 3.59 | 3.62 | 3.51 | 3.53 | -1.12% | |
| 3.68 | 3.69 | 3.53 | 3.57 | -3.77% | |
| 3.68 | 3.84 | 3.67 | 3.71 | -0.54% | |
| 3.83 | 3.95 | 3.70 | 3.73 | -1.58% | |
| 3.65 | 3.83 | 3.62 | 3.79 | +4.12% | |
| 3.60 | 3.71 | 3.59 | 3.64 | +2.25% | |
| 3.65 | 3.68 | 3.55 | 3.56 | -3.26% | |
| 3.72 | 3.73 | 3.66 | 3.68 | -1.87% | |
| 3.83 | 3.90 | 3.73 | 3.75 | -2.34% | |
| 3.78 | 3.87 | 3.77 | 3.84 | +2.40% | |
| 3.74 | 3.83 | 3.72 | 3.75 | +1.08% | |
| 3.77 | 3.81 | 3.70 | 3.71 | -1.07% | |
| 3.83 | 3.85 | 3.72 | 3.75 | -3.60% | |
| 3.85 | 3.94 | 3.81 | 3.89 | +0.52% | |
| 3.96 | 4.00 | 3.85 | 3.87 | -2.27% | |
| 3.91 | 3.96 | 3.82 | 3.96 | -0.50% | |
| 4.02 | 4.04 | 3.97 | 3.98 | -1.24% | |
| 4.09 | 4.13 | 4.00 | 4.03 | -1.71% | |
| 4.11 | 4.15 | 4.01 | 4.10 | +0.49% | |
| 4.03 | 4.14 | 3.92 | 4.08 | -2.39% | |
| 4.16 | 4.22 | 4.06 | 4.18 | -0.95% | |
| 4.20 | 4.28 | 4.18 | 4.22 | -2.09% | |
| 4.18 | 4.32 | 4.14 | 4.31 | +2.38% | |
| 4.25 | 4.38 | 4.19 | 4.21 | +1.45% | |
| 4.11 | 4.15 | 4.05 | 4.15 | -0.72% | |
| 4.33 | 4.39 | 4.13 | 4.18 | -4.57% | |
| 4.36 | 4.51 | 4.33 | 4.38 | -0.45% | |
| 4.40 | 4.46 | 4.32 | 4.40 | -1.12% | |
| 4.31 | 4.51 | 4.27 | 4.45 | +4.22% | |
| 4.19 | 4.30 | 4.10 | 4.27 | +3.39% | |
| 4.24 | 4.31 | 4.00 | 4.13 | -3.28% | |
| 4.20 | 4.49 | 4.20 | 4.27 | +0.95% | |
| 4.36 | 4.39 | 4.19 | 4.23 | -1.86% | |
| 4.29 | 4.41 | 4.23 | 4.31 | +1.17% | |
| 4.28 | 4.34 | 4.21 | 4.26 | -0.23% | |
| 4.22 | 4.33 | 4.12 | 4.27 | +2.89% | |
| 4.13 | 4.16 | 4.06 | 4.15 | -0.95% | |
| 4.33 | 4.37 | 4.15 | 4.19 | -1.87% | |
| 4.42 | 4.44 | 4.18 | 4.27 | -3.17% | |
| 4.28 | 4.43 | 4.25 | 4.41 | +2.56% | |
| 4.42 | 4.47 | 4.29 | 4.30 | -3.80% | |
| 4.54 | 4.56 | 4.38 | 4.47 | -1.32% | |
| 4.67 | 4.68 | 4.51 | 4.53 | -3.41% | |
| 4.59 | 4.80 | 4.59 | 4.69 | +2.85% | |
| 4.56 | 4.67 | 4.54 | 4.56 | -0.44% | |
| 4.52 | 4.64 | 4.52 | 4.58 | +0.66% | |
| 4.45 | 4.60 | 4.43 | 4.55 | +3.41% | |
| 4.55 | 4.55 | 4.39 | 4.40 | -2.44% | |
| 4.39 | 4.56 | 4.35 | 4.51 | +2.97% | |
| 4.58 | 4.60 | 4.36 | 4.38 | -0.23% | |
| 4.61 | 4.63 | 4.33 | 4.39 | -5.18% | |
| 4.73 | 4.76 | 4.58 | 4.63 | -3.34% | |
| 4.90 | 4.90 | 4.75 | 4.79 | -2.04% | |
| 4.85 | 4.97 | 4.84 | 4.89 | +0.82% | |
| 4.94 | 4.97 | 4.83 | 4.85 | -0.61% | |
| 5.05 | 5.05 | 4.86 | 4.88 | -3.94% | |
| 5.28 | 5.33 | 5.07 | 5.08 | -3.61% | |
| 5.19 | 5.36 | 5.19 | 5.27 | +3.54% | |
| 5.13 | 5.20 | 5.08 | 5.09 | +0.20% | |
| 5.05 | 5.13 | 5.01 | 5.08 | +1.80% | |
| 5.07 | 5.09 | 4.98 | 4.99 | -1.58% | |
| 5.12 | 5.14 | 5.00 | 5.07 | -0.59% | |
| 5.12 | 5.23 | 5.10 | 5.10 | -0.97% | |
| 5.14 | 5.16 | 5.08 | 5.15 | +0.39% | |
| 5.08 | 5.15 | 5.03 | 5.13 | +0.98% | |
| 5.17 | 5.24 | 5.07 | 5.08 | -1.93% | |
| 5.02 | 5.28 | 5.01 | 5.18 | +5.07% | |
| 4.97 | 5.03 | 4.91 | 4.93 | +0.20% | |
| 4.90 | 4.97 | 4.89 | 4.92 | +1.03% | |
| 4.97 | 4.97 | 4.85 | 4.87 | -1.62% | |
| 5.00 | 5.05 | 4.92 | 4.95 | -1.39% | |
| 5.15 | 5.16 | 4.99 | 5.02 | -2.52% | |
| 5.19 | 5.27 | 5.11 | 5.15 | -0.58% | |
| 5.15 | 5.19 | 5.10 | 5.18 | 0.00% | |
| 5.10 | 5.24 | 5.05 | 5.18 | +0.58% | |
| 5.11 | 5.22 | 5.08 | 5.15 | -0.19% | |
| 5.19 | 5.27 | 5.11 | 5.16 | -0.58% | |
| 5.29 | 5.35 | 5.18 | 5.19 | -2.08% | |
| 5.21 | 5.35 | 5.20 | 5.30 | +0.57% | |
| 5.24 | 5.30 | 5.15 | 5.27 | +0.19% | |
| 5.26 | 5.31 | 5.22 | 5.26 | -0.19% | |
| 5.36 | 5.37 | 5.25 | 5.27 | -3.30% | |
| 5.41 | 5.50 | 5.36 | 5.45 | +2.44% | |
| 5.29 | 5.36 | 5.21 | 5.32 | +1.53% | |
| 5.27 | 5.34 | 5.19 | 5.24 | -0.19% | |
| 5.17 | 5.37 | 5.11 | 5.25 | +7.14% | |
| 5.01 | 5.06 | 4.82 | 4.90 | -1.61% | |
| 5.41 | 5.41 | 4.96 | 4.98 | -6.21% | |
| 5.30 | 5.38 | 5.25 | 5.31 | -0.19% | |
| 5.31 | 5.37 | 5.22 | 5.32 | -0.19% | |
| 5.39 | 5.52 | 5.27 | 5.33 | -1.48% | |
| 5.38 | 5.53 | 5.36 | 5.41 | -2.35% | |
| 5.71 | 5.72 | 5.48 | 5.54 | -4.32% | |
| 5.85 | 6.02 | 5.78 | 5.79 | -1.53% | |
| 6.02 | 6.24 | 5.80 | 5.88 | -0.34% | |
| 5.78 | 6.00 | 5.73 | 5.90 | +6.12% | |
| 5.70 | 5.79 | 5.45 | 5.56 | -1.24% | |
| 5.70 | 5.84 | 5.55 | 5.63 | -0.18% | |
| 5.82 | 5.86 | 5.62 | 5.64 | -2.51% | |
| 5.57 | 5.82 | 5.36 | 5.79 | -4.70% | |
| 6.01 | 6.12 | 5.90 | 6.07 | +1.00% | |
| 5.97 | 6.08 | 5.95 | 6.01 | +0.50% | |
| 6.00 | 6.08 | 5.92 | 5.98 | -1.16% | |
| 5.94 | 6.09 | 5.85 | 6.05 | +1.85% | |
| 6.23 | 6.24 | 5.90 | 5.94 | -2.94% | |
| 6.00 | 6.13 | 5.91 | 6.12 | +4.62% | |
| 5.85 | 5.92 | 5.77 | 5.85 | +2.27% | |
| 5.67 | 5.76 | 5.58 | 5.72 | +1.78% | |
| 5.62 | 5.62 | 5.42 | 5.62 | +0.36% | |
| 5.68 | 5.68 | 5.54 | 5.60 | -1.23% | |
| 5.79 | 5.81 | 5.65 | 5.67 | +0.53% | |
| 5.62 | 5.68 | 5.54 | 5.64 | -1.23% | |
| 5.95 | 5.99 | 5.64 | 5.71 | -3.55% | |
| 6.06 | 6.14 | 5.90 | 5.92 | +0.17% | |
| 5.79 | 6.02 | 5.70 | 5.91 | -0.34% | |
| 5.99 | 6.07 | 5.89 | 5.93 | +1.19% | |
| 6.12 | 6.14 | 5.84 | 5.86 | -5.02% | |
| 6.39 | 6.40 | 6.07 | 6.17 | -2.99% | |
| 6.33 | 6.44 | 6.23 | 6.36 | +1.44% | |
| 6.55 | 6.60 | 6.24 | 6.27 | -1.88% | |
| 6.28 | 6.45 | 6.14 | 6.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRAB chart for longer ranges.