ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	34.83	34.83	34.22	34.33	34.33	-1.40%	5,704
Mar 12, 2025	34.83	34.85	34.82	34.82	34.82	-0.55%	2,117
Mar 11, 2025	34.98	35.14	34.95	35.01	35.01	-0.52%	4,601
Mar 10, 2025	35.26	35.39	34.91	35.20	35.20	-1.49%	9,218
Mar 7, 2025	35.51	35.82	35.08	35.73	35.73	0.53%	5,441
Mar 6, 2025	35.30	35.54	35.16	35.54	35.54	-0.54%	8,107
Mar 5, 2025	35.50	35.73	35.01	35.73	35.73	0.65%	2,914
Mar 4, 2025	35.56	35.63	35.00	35.50	35.50	-1.04%	7,364
Mar 3, 2025	36.91	36.95	35.87	35.87	35.87	-2.31%	2,473
Feb 28, 2025	36.50	36.72	36.39	36.72	36.72	0.61%	2,629
Feb 27, 2025	37.04	37.30	36.50	36.50	36.50	-1.32%	4,226
Feb 26, 2025	37.45	37.70	36.98	36.99	36.99	-0.44%	4,133
Feb 25, 2025	37.07	37.26	36.81	37.15	37.15	0.15%	142,487
Feb 24, 2025	37.19	37.30	36.85	37.10	37.10	0.12%	4,140
Feb 21, 2025	38.19	38.19	37.06	37.06	37.06	-2.73%	4,827
Feb 20, 2025	38.11	38.11	37.84	38.10	38.10	-0.56%	10,174
Feb 19, 2025	38.18	38.39	38.17	38.31	38.31	-0.70%	3,986
Feb 18, 2025	38.51	38.75	38.44	38.58	38.58	0.25%	2,793
Feb 14, 2025	38.55	38.56	38.49	38.49	38.49	-0.22%	2,655
Feb 13, 2025	38.39	38.69	38.26	38.57	38.57	1.12%	14,826
Feb 12, 2025	38.43	38.52	38.03	38.14	38.14	-2.01%	4,163
Feb 11, 2025	39.10	39.10	38.92	38.92	38.92	0.20%	1,267
Feb 10, 2025	38.78	38.89	38.76	38.85	38.85	1.39%	2,151
Feb 7, 2025	39.05	39.05	38.31	38.31	38.31	-1.32%	4,591
Feb 6, 2025	39.21	39.33	38.72	38.83	38.83	-0.79%	2,294
Feb 5, 2025	38.99	39.21	38.88	39.13	39.13	0.39%	2,788
Feb 4, 2025	38.60	39.01	38.60	38.98	38.98	0.51%	9,020
Feb 3, 2025	38.74	38.95	38.48	38.78	38.78	-0.79%	1,634
Jan 31, 2025	39.61	39.70	39.09	39.09	39.09	-1.19%	14,172
Jan 30, 2025	39.41	39.67	39.39	39.56	39.56	0.92%	8,437
Jan 29, 2025	39.09	39.37	39.09	39.20	39.20	0.35%	1,802
Jan 28, 2025	39.08	39.27	39.00	39.06	39.06	-0.10%	2,434
Jan 27, 2025	39.20	39.53	39.10	39.10	39.10	-0.70%	1,089
Jan 24, 2025	39.65	39.68	39.38	39.38	39.38	-0.95%	1,593
Jan 23, 2025	39.67	39.88	39.67	39.76	39.76	0.63%	769
Jan 22, 2025	39.72	39.72	39.51	39.51	39.51	-1.07%	1,397
Jan 21, 2025	39.74	39.94	39.74	39.94	39.94	0.96%	2,218
Jan 17, 2025	39.71	39.71	39.48	39.56	39.56	0.40%	1,617
Jan 16, 2025	39.41	39.42	39.40	39.40	39.40	-0.29%	1,142
Jan 15, 2025	39.57	39.67	39.43	39.52	39.52	1.67%	1,954
Jan 14, 2025	38.72	38.91	38.45	38.87	38.87	0.93%	1,578
Jan 13, 2025	37.55	38.51	37.55	38.51	38.51	2.28%	2,037
Jan 10, 2025	37.85	38.04	37.53	37.65	37.65	-1.60%	3,340
Jan 8, 2025	38.15	38.27	38.15	38.27	38.27	-0.17%	902
Jan 7, 2025	38.57	38.57	38.33	38.33	38.33	-0.67%	1,923
Jan 6, 2025	38.77	38.78	38.58	38.59	38.59	0.31%	1,363
Jan 3, 2025	38.27	38.47	38.02	38.47	38.47	0.79%	3,191
Jan 2, 2025	38.46	38.50	38.07	38.17	38.17	0.32%	4,700
Dec 31, 2024	38.20	38.34	38.05	38.05	38.05	0.20%	7,056
Dec 30, 2024	37.98	38.22	37.61	37.97	37.97	-2.39%	6,214