ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	40.01	40.10	39.99	40.10	40.10	0.74%	2,503
Apr 16, 2026	39.91	39.91	39.81	39.81	39.81	0.12%	287
Apr 15, 2026	39.65	39.77	39.56	39.76	39.76	0.35%	1,146
Apr 14, 2026	39.67	39.67	39.61	39.62	39.62	-0.69%	1,180
Apr 13, 2026	39.59	39.89	39.59	39.89	39.89	0.62%	2,274
Apr 10, 2026	39.65	39.65	39.65	39.65	39.65	-0.87%	653
Apr 9, 2026	39.68	40.00	39.68	40.00	40.00	0.65%	345
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%	3,842
Apr 6, 2026	38.95	39.45	38.95	39.45	39.45	1.39%	1,115
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	0.05%	914
Mar 18, 2026	38.33	38.48	38.23	38.23	38.23	-0.59%	11,103
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