ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	51.55	51.56	51.52	51.55	51.55	0.08%	5,447
May 7, 2026	51.57	51.57	51.51	51.51	51.51	-0.02%	2,148
May 6, 2026	51.52	51.53	51.49	51.52	51.52	0.12%	2,493
May 5, 2026	51.49	51.58	51.46	51.46	51.46	0.04%	1,652
May 4, 2026	51.45	51.49	51.44	51.44	51.44	-0.01%	381
May 1, 2026	51.47	51.49	51.45	51.45	51.45	0.04%	2,847
Apr 30, 2026	51.43	51.48	51.42	51.43	51.43	0.03%	1,818
Apr 29, 2026	51.39	51.41	51.39	51.41	51.41	-0.12%	354
Apr 28, 2026	51.45	51.49	51.45	51.47	51.47	-0.43%	1,277
Apr 27, 2026	51.70	51.71	51.69	51.69	51.49	-0.12%	3,261
Apr 24, 2026	51.71	51.75	51.70	51.75	51.55	0.11%	1,600
Apr 23, 2026	51.73	51.76	51.70	51.70	51.49	-0.06%	1,748
Apr 22, 2026	51.75	51.75	51.71	51.73	51.52	0.06%	3,621
Apr 21, 2026	51.74	51.75	51.70	51.70	51.49	-0.15%	3,035
Apr 20, 2026	51.77	51.78	51.76	51.78	51.57	0.07%	3,176
Apr 17, 2026	51.75	51.86	51.74	51.74	51.54	0.20%	4,728
Apr 16, 2026	51.68	51.68	51.61	51.64	51.43	-	4,017
Apr 15, 2026	51.66	51.66	51.61	51.64	51.43	-0.02%	4,840
Apr 14, 2026	51.61	51.67	51.61	51.65	51.44	0.10%	4,011
Apr 13, 2026	51.52	51.60	51.52	51.60	51.39	0.12%	3,118
Apr 10, 2026	51.58	51.59	51.53	51.54	51.33	-0.06%	5,616
Apr 9, 2026	51.54	51.59	51.52	51.57	51.36	0.03%	4,654
Apr 8, 2026	51.62	51.62	51.55	51.55	51.35	0.18%	1,227
Apr 7, 2026	51.40	51.46	51.36	51.46	51.25	0.11%	1,612
Apr 6, 2026	51.41	51.41	51.39	51.40	51.20	0.01%	608
Apr 2, 2026	51.33	51.41	51.32	51.40	51.19	0.09%	3,417
Apr 1, 2026	51.36	51.38	51.35	51.35	51.15	0.10%	7,450
Mar 31, 2026	51.26	51.31	51.23	51.30	51.10	0.31%	4,204
Mar 30, 2026	51.18	51.19	51.14	51.14	50.94	-0.21%	4,577
Mar 27, 2026	51.23	51.27	51.23	51.25	50.86	0.02%	2,014
Mar 26, 2026	51.32	51.32	51.24	51.24	50.85	-0.25%	432
Mar 25, 2026	51.40	51.40	51.37	51.37	50.98	0.03%	1,213
Mar 24, 2026	51.34	51.36	51.34	51.36	50.96	-0.10%	107
Mar 23, 2026	51.41	51.43	51.37	51.41	51.01	0.07%	2,140
Mar 20, 2026	51.48	51.48	51.37	51.37	50.98	-0.27%	1,908
Mar 19, 2026	51.46	51.52	51.46	51.51	51.12	-0.04%	800
Mar 18, 2026	51.58	51.60	51.53	51.53	51.14	-0.13%	306
Mar 17, 2026	51.61	51.61	51.58	51.60	51.20	0.11%	2,195
Mar 16, 2026	51.57	51.57	51.54	51.54	51.14	0.14%	4,647
Mar 13, 2026	51.55	51.55	51.47	51.47	51.07	-0.11%	609
Mar 12, 2026	51.52	51.52	51.52	51.52	51.13	-0.26%	1,008
Mar 11, 2026	51.70	51.70	51.66	51.66	51.26	-0.18%	223
Mar 10, 2026	51.77	51.81	51.75	51.75	51.35	-0.07%	512
Mar 9, 2026	51.72	51.79	51.72	51.79	51.39	0.13%	1,185
Mar 6, 2026	51.75	51.80	51.72	51.72	51.33	-0.02%	1,946
Mar 5, 2026	51.75	51.75	51.71	51.73	51.34	-0.09%	3,764
Mar 4, 2026	51.76	51.78	51.75	51.78	51.38	-	1,110
Mar 3, 2026	51.74	51.78	51.74	51.78	51.38	-0.14%	1,416
Mar 2, 2026	51.81	51.85	51.81	51.85	51.45	-0.12%	1,471
Feb 27, 2026	51.93	51.96	51.90	51.91	51.51	0.05%	1,886