ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	40.98	40.99	40.98	40.99	40.99	-0.23%	178
Sep 2, 2026	41.19	41.19	41.09	41.09	41.09	0.80%	334
Sep 1, 2026	40.76	40.76	40.76	40.76	40.76	-0.22%	273
Aug 31, 2026	40.99	40.99	40.85	40.85	40.85	-0.16%	1,189
Aug 28, 2026	40.92	40.92	40.92	40.92	40.92	0.05%	136
Aug 27, 2026	40.88	40.90	40.88	40.90	40.90	-0.43%	298
Aug 26, 2026	40.97	41.08	40.97	41.08	41.08	-0.12%	1,165
Aug 25, 2026	41.16	41.16	41.13	41.13	41.13	-1.02%	548
Aug 24, 2026	41.55	41.55	41.55	41.55	41.55	0.60%	211
Aug 21, 2026	41.10	41.30	41.10	41.30	41.30	0.97%	1,225
Aug 20, 2026	41.05	41.05	40.90	40.90	40.90	-0.37%	551
Aug 19, 2026	40.80	41.32	40.80	41.06	41.06	0.99%	1,633
Aug 18, 2026	40.62	40.66	40.62	40.66	40.66	0.48%	557
Aug 17, 2026	40.51	40.51	40.46	40.46	40.46	-0.66%	861
Aug 14, 2026	40.73	40.73	40.73	40.73	40.73	0.11%	239
Aug 13, 2026	40.56	40.69	40.56	40.69	40.69	-0.02%	1,206
Aug 12, 2026	40.95	40.95	40.69	40.70	40.70	-0.23%	1,945
Aug 11, 2026	40.82	40.83	40.79	40.79	40.79	-0.20%	878
Aug 10, 2026	40.82	40.87	40.82	40.87	40.87	-0.01%	263
Aug 7, 2026	40.49	40.88	40.35	40.88	40.88	0.86%	1,672
Aug 6, 2026	40.53	40.53	40.53	40.53	40.53	0.09%	36