ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	34.80	34.89	34.64	34.92	-	0.46%	12,466
Apr 30, 2026	34.28	34.76	34.17	34.76	34.76	2.96%	246,161
Apr 29, 2026	33.95	34.00	33.58	33.76	33.76	0.30%	71,599
Apr 28, 2026	33.82	33.82	33.53	33.66	33.66	-0.50%	84,030
Apr 27, 2026	33.79	33.95	33.68	33.83	33.83	0.27%	114,085
Apr 24, 2026	33.83	33.87	33.60	33.74	33.74	-0.12%	85,891
Apr 23, 2026	33.31	33.78	33.25	33.78	33.78	2.49%	107,582
Apr 22, 2026	33.26	33.40	32.86	32.96	32.96	0.37%	61,311
Apr 21, 2026	33.48	33.49	32.83	32.84	32.84	-1.32%	114,195
Apr 20, 2026	33.39	33.55	33.26	33.28	33.28	-0.42%	65,213
Apr 17, 2026	33.37	33.51	33.10	33.42	33.42	0.12%	97,491
Apr 16, 2026	33.37	33.38	33.09	33.38	33.38	0.18%	134,934
Apr 15, 2026	33.62	33.67	33.26	33.32	33.32	-0.95%	87,391
Apr 14, 2026	33.50	33.67	33.11	33.64	33.64	1.20%	144,038
Apr 13, 2026	33.41	33.43	33.01	33.24	33.24	-0.72%	99,113
Apr 10, 2026	33.51	33.77	33.40	33.48	33.48	0.06%	87,677
Apr 9, 2026	32.99	33.71	32.94	33.46	33.46	1.27%	70,492
Apr 8, 2026	32.97	33.04	32.72	33.04	33.04	2.04%	127,461
Apr 7, 2026	32.31	32.49	32.24	32.38	32.38	-	97,949
Apr 6, 2026	32.57	32.57	32.28	32.38	32.38	-0.67%	339,135
Apr 2, 2026	32.16	32.73	32.06	32.60	32.47	0.49%	88,713
Apr 1, 2026	32.21	32.53	32.18	32.44	32.31	0.87%	111,341
Mar 31, 2026	31.92	32.16	31.63	32.16	32.04	1.20%	181,133
Mar 30, 2026	32.16	32.16	31.65	31.78	31.66	-0.16%	114,208
Mar 27, 2026	31.66	32.14	31.63	31.83	31.71	0.51%	62,566
Mar 26, 2026	31.83	31.98	31.57	31.67	31.55	-1.03%	102,546
Mar 25, 2026	32.22	32.23	31.96	32.00	31.88	0.44%	91,425
Mar 24, 2026	31.32	31.99	31.32	31.86	31.74	1.37%	125,144
Mar 23, 2026	31.59	31.83	31.43	31.43	31.31	0.74%	48,318
Mar 20, 2026	32.33	32.45	31.10	31.20	31.08	-3.79%	234,269
Mar 19, 2026	32.39	32.58	32.07	32.43	32.30	-0.46%	108,798
Mar 18, 2026	32.81	32.88	32.53	32.58	32.45	-0.73%	426,749
Mar 17, 2026	32.93	33.02	32.81	32.82	32.69	-0.24%	63,975
Mar 16, 2026	32.90	33.33	32.68	32.90	32.77	0.83%	63,437
Mar 13, 2026	32.68	32.99	32.51	32.63	32.50	0.55%	42,547
Mar 12, 2026	32.37	32.85	32.32	32.45	32.32	0.03%	128,616
Mar 11, 2026	32.54	32.66	32.34	32.44	32.31	-0.34%	56,376
Mar 10, 2026	32.63	32.94	32.39	32.55	32.42	-0.43%	134,891
Mar 9, 2026	32.19	32.74	31.81	32.69	32.56	1.21%	104,998
Mar 6, 2026	32.40	32.62	32.21	32.30	32.17	-1.10%	116,236
Mar 5, 2026	32.76	32.77	32.36	32.66	32.53	-1.12%	102,112
Mar 4, 2026	32.98	33.14	32.66	33.03	32.90	0.46%	66,913
Mar 3, 2026	32.74	33.08	32.16	32.88	32.75	-1.35%	157,634
Mar 2, 2026	33.09	33.46	33.09	33.33	33.20	-0.06%	126,977
Feb 27, 2026	33.23	33.38	33.11	33.35	33.22	0.30%	58,659
Feb 26, 2026	33.38	33.38	32.77	33.25	33.12	-0.45%	118,562
Feb 25, 2026	33.31	33.47	32.96	33.40	33.27	0.33%	96,291
Feb 24, 2026	32.88	33.29	32.70	33.29	33.16	1.31%	70,787
Feb 23, 2026	32.81	32.99	32.64	32.86	32.73	0.40%	90,577
Feb 20, 2026	32.86	32.90	32.41	32.73	32.60	0.06%	108,655