ZHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.38	50.38	50.15	50.37	50.37	-	186
Nov 9, 2026	50.37	50.37	50.37	50.37	50.37	0.02%	261
Nov 6, 2026	50.35	50.36	50.35	50.36	50.36	-0.03%	725
Nov 5, 2026	50.34	50.41	50.33	50.38	50.38	0.09%	2,393
Nov 4, 2026	50.33	50.33	50.33	50.33	50.33	0.18%	65
Nov 3, 2026	50.27	50.30	50.24	50.24	50.24	0.03%	4,799
Nov 2, 2026	50.24	50.26	50.23	50.23	50.22	0.06%	816
Oct 30, 2026	50.20	50.20	50.20	50.20	50.19	0.07%	143
Oct 29, 2026	50.11	50.34	50.11	50.16	50.16	0.18%	3,897
Oct 28, 2026	50.07	50.07	50.06	50.07	50.07	-0.02%	5,433
Oct 27, 2026	50.06	50.08	50.06	50.08	50.08	0.05%	734
Oct 26, 2026	50.27	50.30	50.27	50.28	50.05	0.05%	6,770
Oct 23, 2026	50.24	50.25	50.24	50.25	50.03	0.04%	253
Oct 22, 2026	50.20	50.23	50.20	50.23	50.01	0.31%	2,614
Oct 21, 2026	50.13	50.13	50.08	50.08	49.85	-	775
Oct 20, 2026	50.13	50.14	49.83	50.08	49.85	-0.07%	6,516
Oct 19, 2026	50.09	50.11	50.07	50.11	49.89	-0.01%	31,302
Oct 16, 2026	50.13	50.13	50.09	50.12	49.89	0.05%	479
Oct 15, 2026	50.09	50.09	50.09	50.09	49.87	0.22%	14
Oct 14, 2026	49.92	49.98	49.90	49.98	49.76	-0.03%	1,124
Oct 13, 2026	50.00	50.00	50.00	50.00	49.77	-0.02%	63
Oct 12, 2026	50.01	50.01	50.01	50.01	49.78	0.01%	50
Oct 9, 2026	50.00	50.00	50.00	50.00	49.78	0.02%	8
Oct 8, 2026	49.99	49.99	49.99	49.99	49.77	0.03%	112
Oct 7, 2026	49.92	49.98	49.92	49.98	49.75	0.02%	143
Oct 6, 2026	49.93	49.97	49.93	49.97	49.74	0.12%	957
Oct 5, 2026	49.89	49.91	49.86	49.91	49.68	0.01%	8,351
Oct 2, 2026	49.95	49.95	49.90	49.90	49.68	-0.01%	663
Oct 1, 2026	49.82	49.91	49.82	49.91	49.68	0.06%	796
Sep 30, 2026	49.93	49.93	49.88	49.88	49.65	-0.15%	978
Sep 29, 2026	49.95	49.95	49.95	49.95	49.73	-0.02%	28
Sep 28, 2026	49.97	49.98	49.95	49.96	49.74	-0.33%	1,930
Sep 25, 2026	50.22	50.36	50.20	50.33	49.90	0.31%	5,240
Sep 24, 2026	50.17	50.17	50.17	50.17	49.75	-0.22%	18
Sep 23, 2026	50.28	50.28	50.28	50.28	49.86	-0.45%	195
Sep 22, 2026	50.49	50.51	50.49	50.51	50.08	0.05%	773
Sep 21, 2026	50.49	50.49	50.48	50.48	50.06	0.04%	5,954
Sep 18, 2026	50.46	50.46	50.46	50.46	50.04	-0.09%	14
Sep 17, 2026	50.51	50.51	50.51	50.51	50.08	0.15%	14
Sep 16, 2026	50.50	50.50	50.41	50.43	50.01	-0.02%	1,326
Sep 15, 2026	50.44	50.44	50.44	50.44	50.02	-0.03%	47
Sep 14, 2026	50.46	50.46	50.46	50.46	50.03	-0.12%	548
Sep 11, 2026	50.52	50.52	50.52	50.52	50.09	-0.09%	32
Sep 10, 2026	50.59	50.59	50.56	50.56	50.14	-0.32%	533
Sep 9, 2026	50.73	50.73	50.73	50.73	50.30	-0.12%	247
Sep 8, 2026	50.79	50.79	50.70	50.79	50.36	-0.07%	3,298
Sep 4, 2026	50.82	50.82	50.82	50.82	50.40	-0.04%	29
Sep 3, 2026	50.83	50.85	50.83	50.84	50.41	0.08%	973
Sep 2, 2026	50.80	50.80	50.80	50.80	50.38	-0.01%	2,314
Sep 1, 2026	50.74	50.96	50.74	50.81	50.38	-0.09%	8,717