ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	38.15	38.24	38.01	38.16	38.16	-0.31%	1,164
Mar 10, 2026	38.28	38.28	38.28	38.28	38.28	-1.13%	364
Mar 9, 2026	38.00	38.71	37.83	38.71	38.71	0.09%	963
Mar 6, 2026	38.86	38.86	38.65	38.68	38.68	-1.34%	1,097
Mar 5, 2026	39.30	39.50	39.05	39.20	39.20	-0.76%	1,511
Mar 4, 2026	39.50	39.54	39.50	39.50	39.50	-0.03%	811
Mar 3, 2026	38.85	39.51	38.85	39.51	39.51	-0.50%	1,145
Mar 2, 2026	39.55	39.71	39.55	39.71	39.71	0.12%	356
Feb 27, 2026	39.45	39.66	39.43	39.66	39.66	-0.08%	443
Feb 26, 2026	39.25	39.69	39.25	39.69	39.69	1.22%	776
Feb 25, 2026	38.93	39.22	38.93	39.22	39.22	-0.87%	656
Feb 24, 2026	39.46	39.56	39.34	39.56	39.56	1.12%	1,210
Feb 23, 2026	38.85	39.12	38.85	39.12	39.12	-1.99%	177
Feb 20, 2026	39.65	39.92	39.59	39.92	39.92	0.54%	691
Feb 19, 2026	39.69	39.79	39.69	39.70	39.70	0.18%	542
Feb 18, 2026	39.63	39.77	39.63	39.63	39.63	0.88%	664
Feb 17, 2026	39.15	39.29	39.15	39.29	39.29	-0.11%	600
Feb 13, 2026	39.22	39.37	39.22	39.33	39.33	1.08%	776
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