ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.38	40.62	40.38	40.62	40.62	0.99%	1,622
Nov 12, 2026	40.22	40.22	40.22	40.22	40.22	-0.74%	69
Nov 11, 2026	40.40	40.53	40.40	40.53	40.52	0.05%	415
Nov 10, 2026	40.50	40.50	40.50	40.50	40.50	-0.47%	217
Nov 9, 2026	40.70	40.70	40.70	40.70	40.70	1.69%	179
Nov 6, 2026	40.02	40.02	40.02	40.02	40.02	-1.11%	360
Nov 5, 2026	40.52	40.52	40.47	40.47	40.47	-2.45%	513
Nov 4, 2026	41.48	41.48	41.41	41.48	41.48	1.40%	978
Nov 3, 2026	41.10	41.14	40.91	40.91	40.91	-1.00%	1,565
Nov 2, 2026	41.35	41.35	41.32	41.32	41.32	0.49%	352
Oct 30, 2026	41.27	41.27	41.12	41.12	41.12	0.12%	392
Oct 29, 2026	40.37	41.08	40.37	41.08	41.08	2.74%	1,195
Oct 28, 2026	39.99	39.99	39.89	39.98	39.98	-0.62%	2,062
Oct 27, 2026	40.23	40.23	40.23	40.23	40.23	0.13%	112
Oct 26, 2026	40.55	40.55	40.17	40.17	40.17	-0.39%	2,450
Oct 23, 2026	40.58	40.58	40.33	40.33	40.33	-0.58%	902
Oct 22, 2026	39.70	40.57	39.70	40.57	40.57	2.06%	1,865
Oct 21, 2026	39.72	39.84	39.72	39.75	39.75	-0.37%	805
Oct 20, 2026	39.73	39.90	39.73	39.90	39.90	0.54%	430
Oct 19, 2026	39.70	39.72	39.69	39.69	39.69	-0.28%	732
Oct 16, 2026	40.03	40.03	39.80	39.80	39.80	0.11%	2,578
Oct 15, 2026	39.59	39.75	39.59	39.75	39.75	2.14%	1,960
Oct 14, 2026	38.64	38.92	38.64	38.92	38.92	-0.11%	1,368
Oct 13, 2026	38.78	38.97	38.78	38.97	38.97	0.39%	482
Oct 12, 2026	38.61	38.87	38.61	38.82	38.82	0.41%	947
Oct 9, 2026	38.75	38.75	38.65	38.66	38.66	-0.18%	355
Oct 8, 2026	38.42	38.73	38.42	38.73	38.73	1.38%	2,723
Oct 7, 2026	38.20	38.20	38.20	38.20	38.20	-1.00%	235
Oct 6, 2026	38.50	38.58	38.50	38.58	38.58	0.61%	309
Oct 5, 2026	37.88	38.35	37.88	38.35	38.35	0.98%	2,482
Oct 2, 2026	38.01	38.01	37.98	37.98	37.98	0.03%	592
Oct 1, 2026	37.92	37.96	37.92	37.96	37.96	0.39%	517
Sep 30, 2026	38.18	38.18	37.81	37.81	37.81	-0.56%	2,235
Sep 29, 2026	38.03	38.03	37.91	38.03	38.03	-0.33%	469
Sep 28, 2026	38.34	38.34	38.15	38.15	38.15	-0.62%	284
Sep 25, 2026	38.31	38.39	38.31	38.39	38.39	-0.37%	629
Sep 24, 2026	38.53	38.53	38.53	38.53	38.53	-0.44%	94
Sep 23, 2026	38.82	38.82	38.70	38.70	38.70	-0.41%	729
Sep 22, 2026	38.90	38.93	38.86	38.86	38.86	0.08%	2,307
Sep 21, 2026	38.72	38.83	38.68	38.83	38.83	-0.14%	5,121
Sep 18, 2026	39.08	39.08	38.88	38.88	38.88	-1.00%	888
Sep 17, 2026	39.28	39.28	39.28	39.28	39.28	0.62%	81
Sep 16, 2026	39.46	39.46	39.04	39.04	39.04	-1.51%	720
Sep 15, 2026	39.63	39.63	39.63	39.63	39.63	-0.34%	235
Sep 14, 2026	39.80	39.82	39.77	39.77	39.77	0.21%	468
Sep 11, 2026	39.62	39.69	39.62	39.69	39.68	0.41%	765
Sep 10, 2026	39.98	39.98	39.52	39.52	39.52	-1.33%	318
Sep 9, 2026	40.06	40.09	40.06	40.06	40.06	-1.10%	4,333
Sep 8, 2026	40.73	40.73	40.50	40.50	40.50	-0.70%	415
Sep 4, 2026	40.51	40.88	40.51	40.79	40.79	-0.50%	1,579