ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	39.12	39.35	38.57	38.57	38.57	-0.67%	1,959
Sep 16, 2025	38.83	38.83	38.83	38.83	38.83	0.53%	565
Sep 15, 2025	38.63	38.78	38.63	38.63	38.63	-0.36%	814
Sep 12, 2025	38.97	38.97	38.77	38.77	38.77	-1.66%	579
Sep 11, 2025	39.40	39.42	39.40	39.42	39.42	1.76%	646
Sep 10, 2025	38.66	38.74	38.49	38.74	38.74	0.46%	2,303
Sep 9, 2025	38.97	38.97	38.56	38.56	38.56	-1.76%	907
Sep 8, 2025	38.92	39.25	38.92	39.25	39.25	-0.12%	1,412
Sep 5, 2025	39.47	39.54	39.30	39.30	39.30	-0.65%	1,318
Sep 4, 2025	38.80	39.56	38.80	39.56	39.56	2.50%	723
Sep 3, 2025	39.00	39.00	38.60	38.60	38.60	-0.68%	482
Sep 2, 2025	38.42	38.86	38.42	38.86	38.86	0.20%	858
Aug 29, 2025	39.10	39.10	38.78	38.78	38.78	-0.28%	1,368
Aug 28, 2025	38.71	38.89	38.66	38.89	38.89	-0.28%	387
Aug 27, 2025	38.63	39.01	38.63	39.00	39.00	0.82%	1,147
Aug 26, 2025	38.69	38.69	38.69	38.69	38.69	-0.48%	658
Aug 25, 2025	38.87	38.87	38.87	38.87	38.87	-0.43%	388
Aug 22, 2025	38.15	39.04	38.15	39.04	39.04	4.80%	797
Aug 21, 2025	37.06	37.25	37.06	37.25	37.25	0.01%	968
Aug 20, 2025	37.61	37.67	37.24	37.24	37.24	-1.36%	3,321
Aug 19, 2025	38.02	38.02	37.76	37.76	37.76	0.34%	1,449
Aug 18, 2025	37.87	37.87	37.63	37.63	37.63	-0.22%	1,721
Aug 15, 2025	38.04	38.04	37.69	37.71	37.71	-0.34%	2,294
Aug 14, 2025	37.86	37.86	37.78	37.84	37.84	-1.37%	602
Aug 13, 2025	37.37	38.37	37.37	38.37	38.37	2.95%	1,773
Aug 12, 2025	36.27	37.27	36.27	37.27	37.27	3.36%	5,932
Aug 11, 2025	36.42	36.42	36.04	36.06	36.06	-0.74%	8,989
Aug 8, 2025	36.29	36.38	36.25	36.33	36.33	0.27%	8,048
Aug 7, 2025	36.37	36.37	36.23	36.23	36.23	-1.58%	749
Aug 6, 2025	37.05	37.08	36.81	36.81	36.81	-0.56%	776
Aug 5, 2025	36.58	37.02	36.50	37.02	37.02	0.49%	1,627
Aug 4, 2025	36.68	36.88	36.68	36.84	36.84	1.36%	1,406
Aug 1, 2025	36.39	36.39	36.23	36.35	36.35	-0.67%	737
Jul 31, 2025	36.77	36.77	36.59	36.59	36.59	-1.14%	800
Jul 30, 2025	37.63	37.63	37.00	37.01	37.01	-1.58%	2,132
Jul 29, 2025	37.67	37.67	37.43	37.61	37.61	-0.77%	1,460
Jul 28, 2025	38.01	38.05	37.84	37.90	37.90	0.35%	3,063
Jul 25, 2025	37.77	37.84	37.74	37.77	37.77	0.75%	1,479
Jul 24, 2025	37.49	37.49	37.49	37.49	37.49	-0.89%	370
Jul 23, 2025	37.75	37.89	37.75	37.82	37.82	0.89%	1,140
Jul 22, 2025	37.16	37.57	37.16	37.49	37.49	3.14%	1,164
Jul 21, 2025	36.70	36.70	36.35	36.35	36.35	-0.29%	585
Jul 18, 2025	36.39	36.49	36.39	36.45	36.45	-0.95%	660
Jul 17, 2025	36.17	36.80	36.17	36.80	36.80	1.89%	1,230
Jul 16, 2025	36.04	36.20	36.04	36.12	36.12	0.20%	1,738
Jul 15, 2025	36.61	36.61	36.05	36.05	36.05	-2.72%	881
Jul 14, 2025	37.56	37.56	36.86	37.05	37.05	-1.27%	1,926
Jul 11, 2025	37.46	37.60	37.43	37.53	37.53	-1.06%	3,442
Jul 10, 2025	37.19	37.96	37.19	37.93	37.93	1.72%	30,897
Jul 9, 2025	37.13	37.29	37.05	37.29	37.29	0.50%	2,092