ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	37.42	37.42	36.99	37.01	37.01	-0.66%	5,412
Oct 23, 2025	37.17	37.31	37.17	37.25	37.25	1.17%	2,403
Oct 22, 2025	36.89	36.89	36.82	36.82	36.82	-1.33%	581
Oct 21, 2025	36.60	37.36	36.60	37.32	37.32	1.34%	1,273
Oct 20, 2025	36.83	36.86	36.80	36.82	36.82	0.76%	1,793
Oct 17, 2025	36.51	36.54	36.49	36.54	36.54	0.18%	1,373
Oct 16, 2025	36.62	36.69	36.22	36.48	36.48	-0.66%	1,168
Oct 15, 2025	36.81	36.91	36.72	36.72	36.72	-0.37%	1,345
Oct 14, 2025	36.16	36.92	36.16	36.86	36.86	1.39%	1,007
Oct 13, 2025	36.13	36.35	36.10	36.35	36.35	1.77%	1,275
Oct 10, 2025	36.90	36.90	35.72	35.72	35.72	-3.40%	2,471
Oct 9, 2025	37.10	37.11	36.95	36.97	36.97	-1.63%	780
Oct 8, 2025	37.50	37.59	37.22	37.59	37.59	0.65%	2,874
Oct 7, 2025	37.75	37.75	37.34	37.34	37.34	-1.47%	591
Oct 6, 2025	38.01	38.26	37.90	37.90	37.90	-1.04%	4,911
Oct 3, 2025	38.17	38.49	38.17	38.30	38.30	0.87%	3,314
Oct 2, 2025	38.00	38.04	37.96	37.96	37.96	-0.26%	1,013
Oct 1, 2025	37.44	38.06	37.44	38.06	38.06	1.05%	922
Sep 30, 2025	37.70	37.70	37.41	37.67	37.67	-0.44%	1,849
Sep 29, 2025	38.35	38.35	37.62	37.84	37.84	-1.16%	3,015
Sep 26, 2025	37.97	38.29	37.97	38.28	38.28	1.44%	583
Sep 25, 2025	37.78	37.79	37.74	37.74	37.74	-0.84%	1,686
Sep 24, 2025	38.26	38.29	38.00	38.06	38.06	0.10%	45,677
Sep 23, 2025	38.30	38.30	38.02	38.02	38.02	0.59%	827
Sep 22, 2025	37.90	37.90	37.63	37.80	37.80	-0.61%	868
Sep 19, 2025	38.03	38.03	38.03	38.03	38.03	-1.70%	153
Sep 18, 2025	38.58	38.73	38.58	38.69	38.69	0.29%	1,085
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