ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	37.99	37.99	37.62	37.70	37.69	-1.10%	1,122
Dec 15, 2025	38.65	38.65	37.94	38.11	38.11	-0.68%	2,458
Dec 12, 2025	38.70	38.70	38.37	38.37	38.37	-0.35%	780
Dec 11, 2025	38.70	38.72	38.40	38.51	38.51	0.14%	6,086
Dec 10, 2025	37.76	38.46	37.74	38.46	38.46	2.61%	3,408
Dec 9, 2025	37.52	37.59	37.48	37.48	37.48	-0.17%	1,370
Dec 8, 2025	37.57	37.57	37.54	37.54	37.54	-1.07%	1,023
Dec 5, 2025	37.92	37.95	37.92	37.95	37.95	0.29%	667
Dec 4, 2025	38.01	38.01	37.75	37.84	37.84	-0.92%	4,452
Dec 3, 2025	37.98	38.31	37.98	38.19	38.19	2.07%	6,480
Dec 2, 2025	37.24	37.42	37.24	37.41	37.41	-0.28%	664
Dec 1, 2025	37.19	37.60	37.19	37.52	37.52	0.80%	835
Nov 28, 2025	37.13	37.22	37.13	37.22	37.22	0.07%	243
Nov 26, 2025	37.00	37.42	37.00	37.20	37.20	1.27%	5,905
Nov 25, 2025	36.73	36.73	36.73	36.73	36.73	2.90%	314
Nov 24, 2025	35.46	35.82	35.46	35.69	35.69	-0.03%	605
Nov 21, 2025	34.93	35.81	34.93	35.71	35.71	3.01%	1,925
Nov 20, 2025	35.36	35.58	34.66	34.66	34.66	-2.16%	1,209
Nov 19, 2025	35.43	35.43	35.39	35.43	35.43	-0.24%	1,096
Nov 18, 2025	35.00	35.62	35.00	35.51	35.51	0.85%	4,939
Nov 17, 2025	35.80	35.80	35.21	35.21	35.21	-1.97%	1,528
Nov 14, 2025	35.70	35.98	35.70	35.92	35.92	-0.02%	1,756
Nov 13, 2025	35.89	35.93	35.78	35.93	35.93	-0.83%	585
Nov 12, 2025	36.43	36.43	36.23	36.23	36.23	0.01%	1,377
Nov 11, 2025	36.03	36.40	36.03	36.22	36.22	0.58%	1,013
Nov 10, 2025	35.85	36.04	35.85	36.02	36.01	0.11%	836
Nov 7, 2025	35.75	35.98	35.75	35.98	35.98	0.90%	1,395
Nov 6, 2025	35.88	35.88	35.66	35.66	35.65	-0.89%	1,379
Nov 5, 2025	35.70	35.98	35.70	35.98	35.98	0.80%	711
Nov 4, 2025	35.45	35.71	35.45	35.69	35.69	-0.86%	1,371
Nov 3, 2025	35.76	36.00	35.76	36.00	36.00	-1.03%	3,722
Oct 31, 2025	35.99	36.37	35.99	36.37	36.37	0.69%	1,459
Oct 30, 2025	36.60	36.60	36.12	36.12	36.12	-1.08%	2,316
Oct 29, 2025	37.09	37.15	36.43	36.52	36.52	-1.44%	2,093
Oct 28, 2025	36.97	37.21	36.96	37.05	37.05	-0.35%	3,017
Oct 27, 2025	37.35	37.35	37.11	37.18	37.18	0.48%	2,364
Oct 24, 2025	37.42	37.42	36.99	37.01	37.00	-0.66%	5,412
Oct 23, 2025	37.17	37.31	37.17	37.25	37.25	1.17%	2,403
Oct 22, 2025	36.89	36.89	36.82	36.82	36.82	-1.33%	581
Oct 21, 2025	36.60	37.36	36.60	37.32	37.32	1.34%	1,273
Oct 20, 2025	36.83	36.86	36.80	36.82	36.82	0.76%	1,793
Oct 17, 2025	36.51	36.54	36.49	36.54	36.54	0.18%	1,373
Oct 16, 2025	36.62	36.69	36.22	36.48	36.48	-0.66%	1,168
Oct 15, 2025	36.81	36.91	36.72	36.72	36.72	-0.37%	1,345
Oct 14, 2025	36.16	36.92	36.16	36.86	36.86	1.39%	1,007
Oct 13, 2025	36.13	36.35	36.10	36.35	36.35	1.77%	1,275
Oct 10, 2025	36.90	36.90	35.72	35.72	35.72	-3.40%	2,471
Oct 9, 2025	37.10	37.11	36.95	36.97	36.97	-1.63%	780
Oct 8, 2025	37.50	37.59	37.22	37.59	37.59	0.65%	2,874
Oct 7, 2025	37.75	37.75	37.34	37.34	37.34	-1.47%	591