ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	35.21	35.21	34.96	34.96	34.96	-0.80%	570
May 19, 2025	34.98	35.24	34.98	35.24	35.24	-0.82%	764
May 16, 2025	35.13	35.53	35.13	35.53	35.53	0.86%	1,835
May 15, 2025	34.87	35.23	34.87	35.23	35.23	-0.19%	2,226
May 14, 2025	35.58	35.58	35.24	35.29	35.29	-1.44%	16,205
May 13, 2025	35.82	35.89	35.81	35.81	35.81	1.46%	609
May 12, 2025	35.50	35.50	35.27	35.30	35.30	4.78%	685
May 9, 2025	33.91	33.91	33.55	33.68	33.68	-0.18%	1,323
May 8, 2025	33.35	33.86	33.35	33.74	33.74	2.38%	2,759
May 7, 2025	32.96	33.07	32.88	32.96	32.96	0.07%	6,206
May 6, 2025	33.18	33.18	32.87	32.94	32.94	-1.22%	1,254
May 5, 2025	33.48	33.68	33.35	33.35	33.35	-1.26%	1,064
May 2, 2025	33.58	33.77	33.58	33.77	33.77	1.95%	1,676
May 1, 2025	32.96	33.25	32.96	33.13	33.13	0.30%	1,351
Apr 30, 2025	32.47	33.03	32.45	33.03	33.03	-0.65%	3,818
Apr 29, 2025	33.01	33.28	33.01	33.24	33.24	0.05%	1,346
Apr 28, 2025	32.74	33.23	32.74	33.23	33.23	0.91%	2,007
Apr 25, 2025	32.83	32.93	32.80	32.93	32.93	-0.71%	1,193
Apr 24, 2025	32.54	33.16	32.54	33.16	33.16	2.22%	1,446
Apr 23, 2025	33.04	33.21	32.44	32.44	32.44	0.50%	1,109
Apr 22, 2025	32.13	32.28	32.13	32.28	32.28	3.34%	606
Apr 21, 2025	31.20	31.24	30.97	31.24	31.24	-2.31%	1,060
Apr 17, 2025	31.83	32.14	31.73	31.98	31.98	1.90%	3,095
Apr 16, 2025	31.76	31.76	31.12	31.38	31.38	-0.51%	6,055
Apr 15, 2025	31.68	31.99	31.54	31.54	31.54	-0.75%	3,504
Apr 14, 2025	31.97	31.98	31.54	31.78	31.78	0.69%	1,941
Apr 11, 2025	30.75	31.62	30.72	31.56	31.56	1.19%	4,709
Apr 10, 2025	31.95	32.18	30.68	31.19	31.19	-5.50%	2,027
Apr 9, 2025	29.59	33.01	29.44	33.01	33.01	10.18%	4,042
Apr 8, 2025	31.87	31.87	29.79	29.96	29.96	-3.29%	32,708
Apr 7, 2025	30.46	32.34	29.78	30.98	30.98	-1.81%	14,102
Apr 4, 2025	31.63	31.91	30.90	31.55	31.55	-3.83%	11,108
Apr 3, 2025	34.33	34.45	32.80	32.80	32.80	-8.73%	14,604