ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.93	51.96	51.90	51.90	51.90	0.03%	1,886
Feb 26, 2026	51.91	51.91	51.87	51.89	51.89	-0.36%	499
Feb 25, 2026	52.07	52.10	52.07	52.08	51.86	-0.11%	701
Feb 24, 2026	52.14	52.14	52.11	52.13	51.92	0.01%	1,466
Feb 23, 2026	52.09	52.15	52.09	52.13	51.91	0.06%	4,012
Feb 20, 2026	52.09	52.11	52.09	52.10	51.88	0.05%	15,133
Feb 19, 2026	52.07	52.07	52.07	52.07	51.86	0.06%	9
Feb 18, 2026	52.05	52.06	52.04	52.04	51.83	-	2,859
Feb 17, 2026	52.04	52.04	52.04	52.04	51.83	0.02%	190
Feb 13, 2026	52.04	52.04	52.02	52.03	51.82	0.16%	1,135
Feb 12, 2026	51.96	51.96	51.94	51.95	51.73	0.04%	1,225
Feb 11, 2026	51.91	51.93	51.91	51.93	51.72	-0.06%	199
Feb 10, 2026	51.98	51.99	51.94	51.96	51.74	0.01%	13,354
Feb 9, 2026	51.96	51.96	51.92	51.95	51.74	-0.06%	1,236
Feb 6, 2026	51.95	51.98	51.93	51.98	51.77	0.11%	1,237
Feb 5, 2026	51.91	51.95	51.91	51.93	51.72	0.06%	2,616
Feb 4, 2026	51.89	51.92	51.89	51.90	51.69	0.02%	748
Feb 3, 2026	51.88	51.89	51.86	51.89	51.68	-0.07%	3,118
Feb 2, 2026	51.92	52.04	51.92	51.92	51.71	-0.04%	2,195
Jan 30, 2026	51.93	51.94	51.93	51.94	51.73	0.12%	579
Jan 29, 2026	51.87	51.88	51.87	51.88	51.67	-0.43%	916
Jan 28, 2026	52.11	52.12	52.08	52.11	51.67	0.03%	3,004
Jan 27, 2026	52.08	52.09	52.07	52.09	51.66	0.04%	800
Jan 26, 2026	52.07	52.08	52.05	52.07	51.64	-0.04%	617
Jan 23, 2026	52.08	52.09	52.06	52.09	51.66	0.06%	1,003
Jan 22, 2026	52.05	52.08	52.05	52.06	51.63	-	2,272
Jan 21, 2026	52.06	52.06	52.06	52.06	51.63	0.15%	94
Jan 20, 2026	51.99	51.99	51.98	51.98	51.55	-0.14%	720
Jan 16, 2026	52.06	52.06	52.06	52.06	51.62	0.01%	704
Jan 15, 2026	52.07	52.07	52.04	52.05	51.62	-0.05%	7,471
Jan 14, 2026	52.08	52.08	52.03	52.08	51.64	-0.03%	6,386
Jan 13, 2026	52.07	52.09	52.07	52.09	51.66	0.03%	671
Jan 12, 2026	52.09	52.09	52.05	52.08	51.64	-0.21%	896
Jan 9, 2026	52.14	52.19	52.08	52.18	51.75	0.11%	10,370
Jan 8, 2026	52.14	52.18	52.00	52.13	51.69	-0.12%	10,133
Jan 7, 2026	52.19	52.20	52.19	52.19	51.76	-0.02%	4,097
Jan 6, 2026	52.19	52.20	52.17	52.20	51.77	0.11%	2,468
Jan 5, 2026	52.15	52.17	52.14	52.15	51.71	0.13%	2,654
Jan 2, 2026	52.12	52.12	52.06	52.08	51.64	0.22%	3,548
Dec 31, 2025	51.98	51.98	51.96	51.96	51.53	-0.04%	1,801
Dec 30, 2025	52.00	52.00	51.98	51.98	51.55	-0.37%	8,147
Dec 29, 2025	52.17	52.23	52.16	52.18	51.54	0.04%	2,025
Dec 26, 2025	52.16	52.16	52.16	52.16	51.52	0.06%	107
Dec 24, 2025	52.13	52.13	52.13	52.13	51.49	0.13%	17
Dec 23, 2025	52.06	52.06	52.06	52.06	51.42	-0.12%	283
Dec 22, 2025	52.07	52.12	52.07	52.12	51.49	0.05%	2,920
Dec 19, 2025	52.10	52.10	52.10	52.10	51.46	0.04%	9
Dec 18, 2025	52.08	52.08	52.08	52.08	51.44	0.07%	282
Dec 17, 2025	52.02	52.05	52.02	52.04	51.40	-	2,131
Dec 16, 2025	52.04	52.04	52.04	52.04	51.40	0.04%	15