ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.48	51.48	51.37	51.37	51.37	-0.27%	1,908
Mar 19, 2026	51.46	51.52	51.46	51.51	51.51	-0.04%	800
Mar 18, 2026	51.58	51.60	51.53	51.53	51.53	-0.13%	306
Mar 17, 2026	51.61	51.61	51.58	51.60	51.60	0.11%	2,195
Mar 16, 2026	51.57	51.57	51.54	51.54	51.54	0.14%	4,647
Mar 13, 2026	51.55	51.55	51.47	51.47	51.47	-0.11%	609
Mar 12, 2026	51.52	51.52	51.52	51.52	51.52	-0.26%	1,008
Mar 11, 2026	51.70	51.70	51.66	51.66	51.66	-0.18%	223
Mar 10, 2026	51.77	51.81	51.75	51.75	51.75	-0.07%	512
Mar 9, 2026	51.72	51.79	51.72	51.79	51.79	0.13%	1,185
Mar 6, 2026	51.75	51.80	51.72	51.72	51.72	-0.02%	1,946
Mar 5, 2026	51.75	51.75	51.71	51.73	51.73	-0.09%	3,764
Mar 4, 2026	51.76	51.78	51.75	51.78	51.78	-	1,110
Mar 3, 2026	51.74	51.78	51.74	51.78	51.78	-0.14%	1,416
Mar 2, 2026	51.81	51.85	51.81	51.85	51.85	-0.12%	1,471
Feb 27, 2026	51.93	51.96	51.90	51.91	51.91	0.05%	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