ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.93	34.00	33.45	33.56	33.56	-1.15%	73,316
Jul 23, 2026	33.53	33.97	33.45	33.95	33.95	0.56%	69,181
Jul 22, 2026	33.40	33.77	33.30	33.76	33.76	1.66%	65,539
Jul 21, 2026	33.10	33.30	32.98	33.21	33.21	0.73%	74,385
Jul 20, 2026	33.41	33.55	32.89	32.97	32.97	-0.60%	99,439
Jul 17, 2026	33.31	33.63	33.12	33.17	33.17	-0.45%	67,882
Jul 16, 2026	33.33	33.52	33.07	33.32	33.32	-0.63%	65,756
Jul 15, 2026	33.87	34.01	33.39	33.53	33.53	-0.97%	118,870
Jul 14, 2026	33.96	34.28	33.68	33.86	33.86	0.59%	71,116
Jul 13, 2026	33.56	33.81	33.55	33.66	33.66	-0.09%	66,452
Jul 10, 2026	33.62	33.73	33.49	33.69	33.69	0.18%	75,823
Jul 9, 2026	34.12	34.13	33.55	33.63	33.63	-0.15%	114,886
Jul 8, 2026	33.81	33.90	33.31	33.68	33.68	-0.56%	59,330
Jul 7, 2026	34.12	34.27	33.79	33.87	33.87	-0.62%	109,316
Jul 6, 2026	34.21	34.40	33.96	34.08	34.08	0.20%	106,026
Jul 2, 2026	34.12	34.29	33.81	34.18	34.01	0.77%	94,717
Jul 1, 2026	34.44	34.45	33.40	33.92	33.75	-1.99%	244,476
Jun 30, 2026	34.71	34.92	34.53	34.61	34.44	-0.40%	139,952
Jun 29, 2026	34.81	34.83	34.44	34.75	34.58	0.43%	47,982
Jun 26, 2026	34.83	34.83	34.36	34.60	34.43	-1.14%	106,145
Jun 25, 2026	35.00	35.39	34.70	35.00	34.83	0.69%	147,457
Jun 24, 2026	34.64	34.84	34.44	34.76	34.59	0.96%	129,944
Jun 23, 2026	34.33	34.76	34.02	34.43	34.26	-0.95%	184,424
Jun 22, 2026	34.40	34.84	34.40	34.76	34.59	1.43%	256,515
Jun 18, 2026	34.01	34.44	33.90	34.27	34.10	1.60%	108,398
Jun 17, 2026	33.96	34.14	33.62	33.73	33.56	-0.84%	58,683
Jun 16, 2026	33.88	34.43	33.88	34.02	33.85	0.64%	95,772
Jun 15, 2026	33.70	33.98	33.46	33.80	33.63	1.35%	321,057
Jun 12, 2026	33.03	33.51	33.03	33.35	33.19	1.21%	77,190
Jun 11, 2026	32.81	33.50	32.80	32.95	32.79	1.17%	234,758
Jun 10, 2026	33.05	33.07	32.55	32.57	32.41	-1.54%	49,404
Jun 9, 2026	32.96	33.17	32.74	33.08	32.92	0.82%	58,206
Jun 8, 2026	33.37	33.47	32.75	32.81	32.65	-1.50%	89,234
Jun 5, 2026	33.29	33.59	33.21	33.31	33.15	-0.63%	88,859
Jun 4, 2026	33.30	33.55	33.14	33.52	33.35	0.57%	60,287
Jun 3, 2026	33.59	33.86	33.33	33.33	33.17	-0.63%	64,336
Jun 2, 2026	32.90	33.59	32.82	33.54	33.37	2.32%	146,331
Jun 1, 2026	33.35	33.44	32.74	32.78	32.62	-2.82%	129,383
May 29, 2026	33.85	33.86	33.48	33.73	33.56	-0.47%	110,441
May 28, 2026	34.13	34.31	33.84	33.89	33.72	-1.14%	136,780
May 27, 2026	34.46	34.46	34.12	34.28	34.11	-0.64%	95,033
May 26, 2026	34.49	34.65	34.43	34.50	34.33	0.79%	86,730
May 22, 2026	34.17	34.27	34.01	34.23	34.06	0.91%	63,641
May 21, 2026	33.51	33.96	33.42	33.92	33.75	1.56%	121,710
May 20, 2026	33.41	33.56	33.30	33.40	33.24	1.09%	213,037
May 19, 2026	32.73	33.14	32.56	33.04	32.88	0.40%	46,994
May 18, 2026	33.39	33.40	32.65	32.91	32.75	-0.51%	252,820
May 15, 2026	33.59	33.60	33.04	33.08	32.92	-2.79%	145,939
May 14, 2026	33.92	34.03	33.71	34.03	33.86	0.65%	133,049
May 13, 2026	33.90	33.90	33.47	33.81	33.64	-0.44%	63,226