ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	39.11	39.11	39.11	39.11	39.11	-0.35%	253
Jun 29, 2026	39.17	39.25	39.13	39.25	39.25	-1.07%	589
Jun 26, 2026	39.30	39.75	39.30	39.67	39.67	0.85%	634
Jun 25, 2026	39.37	39.38	39.33	39.34	39.34	0.47%	1,931
Jun 24, 2026	39.00	39.15	39.00	39.15	39.15	0.83%	1,060
Jun 23, 2026	38.55	38.83	38.55	38.83	38.83	-0.13%	1,051
Jun 22, 2026	39.18	39.18	38.88	38.88	38.88	-0.46%	504
Jun 18, 2026	39.20	39.20	39.06	39.06	39.06	-0.06%	892
Jun 17, 2026	39.67	39.67	39.08	39.08	39.08	-1.42%	1,982
Jun 16, 2026	39.75	39.75	39.64	39.64	39.64	-0.06%	515
Jun 15, 2026	39.96	39.96	39.67	39.67	39.67	-0.91%	854
Jun 12, 2026	39.89	40.03	39.89	40.03	40.03	1.06%	1,655
Jun 11, 2026	39.27	39.61	39.19	39.61	39.61	1.03%	588
Jun 10, 2026	39.45	39.45	39.21	39.21	39.21	-0.67%	254
Jun 9, 2026	39.68	39.68	39.16	39.47	39.47	1.14%	971
Jun 8, 2026	39.10	39.12	39.03	39.03	39.03	-0.11%	516
Jun 5, 2026	39.00	39.07	39.00	39.07	39.07	-1.18%	340
Jun 4, 2026	39.53	39.53	39.53	39.53	39.53	0.10%	187
Jun 3, 2026	39.47	39.49	39.38	39.49	39.49	-0.01%	1,031
Jun 2, 2026	39.44	39.54	39.44	39.50	39.50	0.06%	767
Jun 1, 2026	39.37	39.56	39.37	39.47	39.47	0.33%	2,295
May 29, 2026	39.59	39.59	39.34	39.34	39.34	-1.55%	461
May 28, 2026	39.96	39.96	39.96	39.96	39.96	0.30%	425
May 27, 2026	40.00	40.18	39.84	39.84	39.84	0.34%	1,343
May 26, 2026	39.74	39.74	39.65	39.71	39.71	0.38%	1,786
May 22, 2026	39.30	39.56	39.30	39.56	39.56	0.63%	1,966
May 21, 2026	39.02	39.32	38.91	39.32	39.32	0.65%	1,123
May 20, 2026	38.92	39.07	38.92	39.06	39.06	1.13%	718
May 19, 2026	38.62	38.62	38.62	38.62	38.62	-0.15%	371
May 18, 2026	38.56	38.70	38.56	38.68	38.68	0.59%	2,799
May 15, 2026	38.52	38.52	38.41	38.45	38.45	-0.70%	612
May 14, 2026	38.83	38.83	38.73	38.73	38.73	0.14%	924
May 13, 2026	38.41	38.67	38.41	38.67	38.67	-0.63%	1,155
May 12, 2026	38.50	38.94	38.50	38.92	38.92	0.32%	690
May 11, 2026	39.17	39.17	38.79	38.79	38.79	-0.78%	879
May 8, 2026	39.24	39.24	39.10	39.10	39.10	-0.13%	566
May 7, 2026	39.17	39.23	39.14	39.14	39.14	-0.31%	872
May 6, 2026	39.35	39.35	39.25	39.27	39.27	-0.59%	5,541
May 5, 2026	39.50	39.50	39.50	39.50	39.50	1.01%	647
May 4, 2026	39.02	39.10	39.02	39.10	39.10	-0.99%	909
May 1, 2026	39.50	39.50	39.50	39.50	39.49	-0.47%	173
Apr 30, 2026	39.40	39.68	39.40	39.68	39.68	1.51%	801
Apr 29, 2026	39.01	39.09	39.01	39.09	39.09	-0.96%	1,293
Apr 28, 2026	39.74	39.74	39.47	39.47	39.47	-0.36%	411
Apr 27, 2026	39.61	39.61	39.61	39.61	39.61	-0.20%	416
Apr 24, 2026	39.69	39.69	39.69	39.69	39.69	-0.58%	287
Apr 23, 2026	39.88	39.93	39.88	39.93	39.93	-0.48%	429
Apr 22, 2026	40.57	40.57	40.11	40.12	40.12	-0.40%	1,032
Apr 21, 2026	40.35	40.46	40.28	40.28	40.28	-0.01%	1,222
Apr 20, 2026	39.92	40.28	39.92	40.28	40.28	0.45%	569