ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.70	39.70	38.79	38.91	38.91	-1.11%	1,661
Feb 11, 2026	39.30	39.35	39.18	39.35	39.35	0.12%	1,169
Feb 10, 2026	39.57	39.59	39.30	39.30	39.30	-0.30%	1,259
Feb 9, 2026	39.34	39.49	39.34	39.42	39.42	-0.50%	3,278
Feb 6, 2026	39.17	39.62	39.17	39.62	39.62	1.91%	3,135
Feb 5, 2026	39.28	39.28	38.83	38.87	38.87	-1.57%	1,000
Feb 4, 2026	39.42	39.57	39.42	39.49	39.49	1.74%	899
Feb 3, 2026	38.91	39.10	38.60	38.82	38.82	0.02%	2,838
Feb 2, 2026	38.26	38.81	38.26	38.81	38.81	0.65%	2,125
Jan 30, 2026	38.25	38.56	38.25	38.56	38.56	1.26%	1,598
Jan 29, 2026	38.44	38.44	38.08	38.08	38.08	-0.43%	871
Jan 28, 2026	38.39	38.39	38.25	38.25	38.25	-0.33%	813
Jan 27, 2026	38.43	38.43	38.37	38.37	38.37	0.01%	835
Jan 26, 2026	38.19	38.37	38.19	38.37	38.37	-0.51%	1,929
Jan 23, 2026	38.51	38.57	38.51	38.57	38.57	-0.80%	1,677
Jan 22, 2026	38.88	38.88	38.88	38.88	38.88	-0.35%	154
Jan 21, 2026	38.60	39.02	38.60	39.01	39.01	2.64%	2,794
Jan 20, 2026	38.12	38.12	38.01	38.01	38.01	-1.65%	442
Jan 16, 2026	38.66	38.66	38.65	38.65	38.65	-0.14%	699
Jan 15, 2026	38.58	38.70	38.47	38.70	38.70	1.05%	4,297
Jan 14, 2026	38.40	38.40	38.30	38.30	38.30	0.40%	3,221
Jan 13, 2026	38.08	38.15	38.06	38.15	38.15	0.41%	1,715
Jan 12, 2026	38.04	38.04	37.99	37.99	37.99	-0.51%	1,007
Jan 9, 2026	38.19	38.19	38.19	38.19	38.19	1.16%	391
Jan 8, 2026	36.50	37.83	36.50	37.75	37.75	3.46%	1,866
Jan 7, 2026	36.53	36.53	36.48	36.49	36.49	-1.85%	3,721
Jan 6, 2026	37.06	37.19	36.74	37.18	37.18	1.17%	16,460
Jan 5, 2026	36.91	36.98	36.66	36.75	36.75	-0.07%	6,880
Jan 2, 2026	36.27	36.77	36.27	36.77	36.77	1.18%	864
Dec 31, 2025	36.61	36.61	36.34	36.34	36.34	-0.88%	4,216
Dec 30, 2025	36.64	36.66	36.64	36.66	36.66	-2.05%	1,066
Dec 29, 2025	37.69	37.69	37.33	37.43	36.74	-0.36%	2,259
Dec 26, 2025	37.49	37.57	37.49	37.57	36.87	-0.10%	3,568
Dec 24, 2025	37.43	37.60	37.43	37.60	36.91	0.42%	859
Dec 23, 2025	37.35	37.50	37.35	37.45	36.75	-0.23%	1,621
Dec 22, 2025	37.62	37.62	37.52	37.53	36.84	0.19%	3,129
Dec 19, 2025	37.71	37.71	37.35	37.46	36.77	-0.85%	1,997
Dec 18, 2025	38.12	38.12	37.78	37.78	37.08	-0.08%	810
Dec 17, 2025	38.07	38.07	37.67	37.81	37.11	0.31%	385
Dec 16, 2025	37.99	37.99	37.62	37.70	37.00	-1.10%	1,122
Dec 15, 2025	38.65	38.65	37.94	38.11	37.41	-0.68%	2,458
Dec 12, 2025	38.70	38.70	38.37	38.37	37.66	-0.35%	780
Dec 11, 2025	38.70	38.72	38.40	38.51	37.80	0.14%	6,086
Dec 10, 2025	37.76	38.46	37.74	38.46	37.74	2.61%	3,408
Dec 9, 2025	37.52	37.59	37.48	37.48	36.78	-0.17%	1,370
Dec 8, 2025	37.57	37.57	37.54	37.54	36.85	-1.07%	1,023
Dec 5, 2025	37.92	37.95	37.92	37.95	37.24	0.29%	667
Dec 4, 2025	38.01	38.01	37.75	37.84	37.14	-0.92%	4,452
Dec 3, 2025	37.98	38.31	37.98	38.19	37.48	2.07%	6,480
Dec 2, 2025	37.24	37.42	37.24	37.41	36.72	-0.28%	664