ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	51.58	51.59	51.53	51.54	51.54	-0.06%	5,616
Apr 9, 2026	51.54	51.59	51.52	51.57	51.57	0.03%	4,654
Apr 8, 2026	51.62	51.62	51.55	51.55	51.55	0.18%	1,227
Apr 7, 2026	51.40	51.46	51.36	51.46	51.46	0.11%	1,612
Apr 6, 2026	51.41	51.41	51.39	51.40	51.40	0.01%	608
Apr 2, 2026	51.33	51.41	51.32	51.40	51.40	0.09%	3,417
Apr 1, 2026	51.36	51.38	51.35	51.35	51.35	0.10%	7,450
Mar 31, 2026	51.26	51.31	51.23	51.30	51.30	0.31%	4,204
Mar 30, 2026	51.18	51.19	51.14	51.14	51.14	-0.21%	4,577
Mar 27, 2026	51.23	51.27	51.23	51.25	51.06	0.02%	2,014
Mar 26, 2026	51.32	51.32	51.24	51.24	51.05	-0.25%	432
Mar 25, 2026	51.40	51.40	51.37	51.37	51.18	0.03%	1,213
Mar 24, 2026	51.34	51.36	51.34	51.36	51.16	-0.10%	107
Mar 23, 2026	51.41	51.43	51.37	51.41	51.21	0.07%	2,140
Mar 20, 2026	51.48	51.48	51.37	51.37	51.18	-0.27%	1,908
Mar 19, 2026	51.46	51.52	51.46	51.51	51.32	-0.04%	800
Mar 18, 2026	51.58	51.60	51.53	51.53	51.34	-0.13%	306
Mar 17, 2026	51.61	51.61	51.58	51.60	51.40	0.11%	2,195
Mar 16, 2026	51.57	51.57	51.54	51.54	51.34	0.14%	4,647
Mar 13, 2026	51.55	51.55	51.47	51.47	51.27	-0.11%	609
Mar 12, 2026	51.52	51.52	51.52	51.52	51.33	-0.26%	1,008
Mar 11, 2026	51.70	51.70	51.66	51.66	51.46	-0.18%	223
Mar 10, 2026	51.77	51.81	51.75	51.75	51.56	-0.07%	512
Mar 9, 2026	51.72	51.79	51.72	51.79	51.59	0.13%	1,185
Mar 6, 2026	51.75	51.80	51.72	51.72	51.53	-0.02%	1,946
Mar 5, 2026	51.75	51.75	51.71	51.73	51.54	-0.09%	3,764
Mar 4, 2026	51.76	51.78	51.75	51.78	51.58	-	1,110
Mar 3, 2026	51.74	51.78	51.74	51.78	51.58	-0.14%	1,416
Mar 2, 2026	51.81	51.85	51.81	51.85	51.66	-0.12%	1,471
Feb 27, 2026	51.93	51.96	51.90	51.91	51.72	0.05%	1,886
Feb 26, 2026	51.91	51.91	51.87	51.89	51.69	-0.36%	499
Feb 25, 2026	52.07	52.10	52.07	52.08	51.67	-0.11%	701
Feb 24, 2026	52.14	52.14	52.11	52.13	51.73	0.01%	1,466
Feb 23, 2026	52.09	52.15	52.09	52.13	51.72	0.06%	4,012
Feb 20, 2026	52.09	52.11	52.09	52.10	51.69	0.05%	15,133
Feb 19, 2026	52.07	52.07	52.07	52.07	51.67	0.06%	9
Feb 18, 2026	52.05	52.06	52.04	52.04	51.64	-	2,859
Feb 17, 2026	52.04	52.04	52.04	52.04	51.64	0.02%	190
Feb 13, 2026	52.04	52.04	52.02	52.03	51.63	0.16%	1,135
Feb 12, 2026	51.96	51.96	51.94	51.95	51.54	0.04%	1,225
Feb 11, 2026	51.91	51.93	51.91	51.93	51.52	-0.06%	199
Feb 10, 2026	51.98	51.99	51.94	51.96	51.55	0.01%	13,354
Feb 9, 2026	51.96	51.96	51.92	51.95	51.55	-0.06%	1,236
Feb 6, 2026	51.95	51.98	51.93	51.98	51.58	0.11%	1,237
Feb 5, 2026	51.91	51.95	51.91	51.93	51.52	0.06%	2,616
Feb 4, 2026	51.89	51.92	51.89	51.90	51.49	0.02%	748
Feb 3, 2026	51.88	51.89	51.86	51.89	51.48	-0.07%	3,118
Feb 2, 2026	51.92	52.04	51.92	51.92	51.52	-0.04%	2,195
Jan 30, 2026	51.93	51.94	51.93	51.94	51.54	0.12%	579
Jan 29, 2026	51.87	51.88	51.87	51.88	51.48	-0.43%	916