ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	39.35	39.74	39.35	39.74	39.74	1.08%	2,069
Apr 7, 2026	39.35	39.45	39.27	39.31	39.31	-0.34%	3,695
Apr 6, 2026	38.95	39.45	38.95	39.45	39.45	1.39%	1,105
Apr 2, 2026	38.79	38.91	38.79	38.91	38.91	-0.17%	2,216
Apr 1, 2026	38.97	38.97	38.97	38.97	38.97	0.21%	608
Mar 31, 2026	38.74	38.96	38.60	38.89	38.89	1.09%	5,100
Mar 30, 2026	38.54	38.71	38.38	38.47	38.47	0.61%	1,531
Mar 27, 2026	38.37	38.37	38.15	38.24	38.24	-0.68%	4,636
Mar 26, 2026	38.86	38.86	38.41	38.50	38.50	-0.27%	948
Mar 25, 2026	38.43	38.60	38.43	38.60	38.60	0.80%	379
Mar 24, 2026	38.35	38.43	38.30	38.30	38.30	0.48%	26,796
Mar 23, 2026	38.17	38.41	37.97	38.11	38.11	0.45%	1,988
Mar 20, 2026	37.97	37.97	37.90	37.94	37.94	-0.81%	1,621
Mar 19, 2026	38.01	38.25	38.01	38.25	38.25	0.04%	914
Mar 18, 2026	38.33	38.48	38.23	38.23	38.23	-0.59%	10,806
Mar 17, 2026	38.47	38.47	38.46	38.46	38.46	0.92%	643
Mar 16, 2026	38.21	38.23	38.11	38.11	38.11	0.74%	631
Mar 13, 2026	37.59	37.83	37.53	37.83	37.83	0.85%	2,165
Mar 12, 2026	37.88	37.88	37.51	37.51	37.51	-1.70%	2,182
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