ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.33	51.33	51.31	51.31	-	-0.09%	1,099
Jun 2, 2026	51.41	51.41	51.36	51.36	51.36	-0.02%	9,470
Jun 1, 2026	51.30	51.38	51.27	51.37	51.37	0.04%	9,948
May 29, 2026	51.38	51.38	51.35	51.35	51.35	0.11%	536
May 28, 2026	51.28	51.33	51.28	51.29	51.29	0.12%	1,245
May 27, 2026	51.42	51.43	51.42	51.43	51.23	0.10%	783
May 26, 2026	51.37	51.38	51.36	51.38	51.18	0.03%	706
May 22, 2026	51.37	51.37	51.36	51.36	51.16	0.07%	410
May 21, 2026	51.34	51.34	51.32	51.33	51.12	0.08%	2,322
May 20, 2026	51.23	51.29	51.22	51.29	51.08	0.13%	1,507
May 19, 2026	51.22	51.22	51.22	51.22	51.02	-0.09%	112
May 18, 2026	51.30	51.30	51.24	51.26	51.06	-0.07%	2,002
May 15, 2026	51.30	51.30	51.29	51.30	51.10	-0.25%	1,158
May 14, 2026	51.44	51.44	51.42	51.43	51.23	0.02%	607
May 13, 2026	51.41	51.42	51.39	51.42	51.22	-0.04%	912
May 12, 2026	51.43	51.44	51.43	51.44	51.24	-0.13%	667
May 11, 2026	51.53	51.53	51.51	51.51	51.30	-0.09%	1,006
May 8, 2026	51.55	51.56	51.52	51.55	51.35	0.08%	5,447
May 7, 2026	51.57	51.57	51.51	51.51	51.31	-0.02%	2,148
May 6, 2026	51.52	51.53	51.49	51.52	51.32	0.12%	2,493
May 5, 2026	51.49	51.58	51.46	51.46	51.26	0.04%	1,652
May 4, 2026	51.45	51.49	51.44	51.44	51.24	-0.01%	381
May 1, 2026	51.47	51.49	51.45	51.45	51.24	0.04%	2,847
Apr 30, 2026	51.43	51.48	51.42	51.43	51.22	0.03%	1,818
Apr 29, 2026	51.39	51.41	51.39	51.41	51.21	-0.12%	354
Apr 28, 2026	51.45	51.49	51.45	51.47	51.27	-0.03%	1,277
Apr 27, 2026	51.70	51.71	51.69	51.69	51.29	-0.12%	3,261
Apr 24, 2026	51.71	51.75	51.70	51.75	51.34	0.11%	1,600
Apr 23, 2026	51.73	51.76	51.70	51.70	51.29	-0.06%	1,748
Apr 22, 2026	51.75	51.75	51.71	51.73	51.32	0.06%	3,621
Apr 21, 2026	51.74	51.75	51.70	51.70	51.29	-0.15%	3,035
Apr 20, 2026	51.77	51.78	51.76	51.78	51.37	0.07%	3,176
Apr 17, 2026	51.75	51.86	51.74	51.74	51.33	0.20%	4,728
Apr 16, 2026	51.68	51.68	51.61	51.64	51.23	-	4,017
Apr 15, 2026	51.66	51.66	51.61	51.64	51.23	-0.02%	4,840
Apr 14, 2026	51.61	51.67	51.61	51.65	51.24	0.10%	4,011
Apr 13, 2026	51.52	51.60	51.52	51.60	51.19	0.12%	3,118
Apr 10, 2026	51.58	51.59	51.53	51.54	51.13	-0.06%	5,616
Apr 9, 2026	51.54	51.59	51.52	51.57	51.16	0.03%	4,654
Apr 8, 2026	51.62	51.62	51.55	51.55	51.15	0.18%	1,227
Apr 7, 2026	51.40	51.46	51.36	51.46	51.05	0.11%	1,612
Apr 6, 2026	51.41	51.41	51.39	51.40	51.00	0.01%	608
Apr 2, 2026	51.33	51.41	51.32	51.40	50.99	0.09%	3,417
Apr 1, 2026	51.36	51.38	51.35	51.35	50.95	0.10%	7,450
Mar 31, 2026	51.26	51.31	51.23	51.30	50.90	0.31%	4,204
Mar 30, 2026	51.18	51.19	51.14	51.14	50.74	0.16%	4,577
Mar 27, 2026	51.23	51.27	51.23	51.25	50.66	0.02%	2,014
Mar 26, 2026	51.32	51.32	51.24	51.24	50.65	-0.25%	432
Mar 25, 2026	51.40	51.40	51.37	51.37	50.78	0.03%	1,213
Mar 24, 2026	51.34	51.36	51.34	51.36	50.76	-0.10%	107