ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	36.66	37.10	36.66	37.10	37.10	1.45%	1,395
Jul 7, 2025	36.95	37.10	36.57	36.57	36.57	-1.59%	1,169
Jul 3, 2025	37.24	37.24	37.16	37.16	37.16	-0.03%	967
Jul 2, 2025	36.65	37.18	36.65	37.18	37.18	1.55%	1,632
Jul 1, 2025	36.46	37.07	36.45	36.61	36.61	3.81%	1,623
Jun 30, 2025	35.57	35.57	35.16	35.27	35.27	-0.58%	6,817
Jun 27, 2025	35.46	35.74	35.14	35.47	35.47	0.86%	1,094
Jun 26, 2025	35.00	35.25	35.00	35.17	35.17	0.94%	2,747
Jun 25, 2025	34.83	34.92	34.83	34.84	34.84	-0.88%	2,449
Jun 24, 2025	35.18	35.18	35.15	35.15	35.15	0.37%	940
Jun 23, 2025	34.79	35.09	34.79	35.02	35.02	0.39%	2,090
Jun 20, 2025	35.04	35.04	34.89	34.89	34.89	0.22%	384
Jun 18, 2025	35.11	35.15	34.81	34.81	34.81	-0.26%	859
Jun 17, 2025	35.03	35.03	34.82	34.90	34.90	-0.54%	2,179
Jun 16, 2025	35.15	35.15	35.09	35.09	35.09	0.09%	760
Jun 13, 2025	35.15	35.15	35.06	35.06	35.06	-0.04%	1,165
Jun 12, 2025	34.56	35.07	34.56	35.07	35.07	0.01%	606
Jun 11, 2025	35.08	35.08	34.98	35.06	35.06	-0.42%	1,069
Jun 10, 2025	35.00	35.27	35.00	35.21	35.21	1.19%	2,207
Jun 9, 2025	34.59	34.94	34.59	34.80	34.80	1.27%	1,014
Jun 6, 2025	34.39	34.41	34.26	34.36	34.36	0.93%	1,589
Jun 5, 2025	34.35	34.35	33.97	34.05	34.05	-0.68%	687
Jun 4, 2025	34.35	34.35	34.28	34.28	34.28	-0.38%	592
Jun 3, 2025	33.75	34.41	33.75	34.41	34.41	2.04%	949
Jun 2, 2025	33.65	33.72	33.65	33.72	33.72	0.38%	888
May 30, 2025	33.69	33.69	33.60	33.60	33.60	-0.74%	794
May 29, 2025	34.15	34.15	33.58	33.85	33.85	-0.21%	2,084
May 28, 2025	34.11	34.11	33.87	33.92	33.92	-1.54%	665
May 27, 2025	34.12	34.45	33.90	34.45	34.45	2.07%	1,170
May 23, 2025	33.54	33.92	33.54	33.75	33.75	-0.70%	1,253
May 22, 2025	33.74	33.99	33.61	33.99	33.99	-0.47%	1,731
May 21, 2025	34.63	34.63	34.15	34.15	34.15	-2.31%	438