ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	30.99	31.07	30.69	30.76	30.76	0.07%	71,455
Oct 17, 2025	30.93	30.95	30.51	30.74	30.74	-0.52%	104,046
Oct 16, 2025	31.44	31.52	30.86	30.90	30.90	-1.12%	109,300
Oct 15, 2025	31.12	31.44	30.89	31.25	31.25	1.30%	208,624
Oct 14, 2025	30.46	30.94	30.28	30.85	30.85	1.02%	77,267
Oct 13, 2025	30.14	30.73	29.91	30.54	30.54	2.22%	112,421
Oct 10, 2025	30.31	30.54	29.86	29.88	29.88	-1.33%	63,298
Oct 9, 2025	30.50	30.52	30.16	30.28	30.28	-0.21%	112,815
Oct 8, 2025	30.17	30.35	29.98	30.35	30.35	1.13%	214,886
Oct 7, 2025	30.26	30.34	29.92	30.01	30.01	-0.39%	50,762
Oct 6, 2025	30.23	30.23	29.91	30.12	30.12	0.77%	42,625
Oct 3, 2025	29.82	30.21	29.78	29.89	29.89	0.45%	108,270
Oct 2, 2025	29.83	29.84	29.51	29.76	29.66	-0.21%	49,856
Oct 1, 2025	29.50	29.93	29.45	29.82	29.73	1.03%	101,394
Sep 30, 2025	29.25	29.53	29.18	29.52	29.42	0.82%	35,634
Sep 29, 2025	29.24	29.32	29.04	29.28	29.18	0.50%	156,972
Sep 26, 2025	28.77	29.20	28.77	29.14	29.04	1.55%	60,339
Sep 25, 2025	28.90	28.90	28.69	28.69	28.60	-1.14%	118,527
Sep 24, 2025	28.97	29.05	28.84	29.02	28.93	0.26%	36,300
Sep 23, 2025	29.03	29.06	28.83	28.95	28.85	-0.47%	43,785
Sep 22, 2025	28.76	29.12	28.65	29.08	28.99	0.97%	84,885
Sep 19, 2025	28.65	28.88	28.55	28.80	28.71	0.92%	33,130
Sep 18, 2025	28.40	28.75	28.22	28.54	28.45	0.63%	152,912
Sep 17, 2025	28.37	28.50	28.25	28.36	28.27	0.34%	66,628
Sep 16, 2025	28.61	28.66	28.22	28.26	28.17	-1.27%	171,029
Sep 15, 2025	28.57	28.84	28.57	28.63	28.53	0.59%	225,737
Sep 12, 2025	28.31	28.57	28.31	28.46	28.37	0.07%	30,013
Sep 11, 2025	28.19	28.46	28.19	28.44	28.35	0.67%	71,509
Sep 10, 2025	27.92	28.27	27.92	28.25	28.16	2.17%	36,453
Sep 9, 2025	27.57	27.67	27.43	27.65	27.56	0.55%	32,976
Sep 8, 2025	27.79	27.87	27.43	27.50	27.41	-0.64%	41,116
Sep 5, 2025	27.95	27.95	27.38	27.68	27.59	-0.26%	82,661
Sep 4, 2025	27.75	27.86	27.61	27.75	27.66	0.39%	115,816
Sep 3, 2025	27.59	27.68	27.51	27.64	27.55	-0.07%	36,927
Sep 2, 2025	27.64	27.66	27.32	27.66	27.57	-0.61%	63,700
Aug 29, 2025	28.10	28.10	27.78	27.83	27.74	-1.03%	64,225
Aug 28, 2025	28.16	28.28	28.12	28.12	28.03	-0.21%	61,112
Aug 27, 2025	28.19	28.23	28.06	28.18	28.09	0.14%	62,871
Aug 26, 2025	28.03	28.19	27.97	28.14	28.05	0.76%	47,802
Aug 25, 2025	28.17	28.18	27.90	27.93	27.84	-0.93%	72,391
Aug 22, 2025	28.15	28.31	28.10	28.19	28.10	0.89%	21,122
Aug 21, 2025	28.12	28.20	27.88	27.94	27.85	-0.57%	63,473
Aug 20, 2025	28.04	28.20	27.96	28.10	28.01	-0.04%	445,007
Aug 19, 2025	28.06	28.11	27.95	28.11	28.02	0.36%	113,071
Aug 18, 2025	28.17	28.19	27.97	28.01	27.92	-0.29%	57,082
Aug 15, 2025	28.28	28.28	27.96	28.09	28.00	-0.64%	30,519
Aug 14, 2025	28.43	28.43	28.22	28.27	28.18	-0.74%	55,855
Aug 13, 2025	28.55	28.56	28.14	28.48	28.39	0.27%	1,067,701
Aug 12, 2025	28.30	28.45	28.12	28.40	28.31	0.86%	63,307
Aug 11, 2025	28.38	28.44	28.04	28.16	28.07	-0.20%	71,364