ZIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.60	39.75	39.60	39.75	39.75	-0.41%	797
Jul 30, 2026	39.82	39.92	39.74	39.92	39.92	-1.33%	450
Jul 29, 2026	40.54	40.56	40.37	40.46	40.46	0.13%	1,529
Jul 28, 2026	39.86	40.40	39.86	40.40	40.40	1.45%	807
Jul 27, 2026	39.88	39.88	39.83	39.83	39.83	0.19%	1,636
Jul 24, 2026	39.51	39.98	39.51	39.75	39.75	0.81%	840
Jul 23, 2026	39.87	39.87	39.37	39.43	39.43	-0.98%	960
Jul 22, 2026	39.71	39.86	39.71	39.82	39.82	0.46%	1,461
Jul 21, 2026	39.70	39.70	39.42	39.64	39.64	0.15%	1,444
Jul 20, 2026	39.74	39.74	39.47	39.58	39.58	-0.24%	1,951
Jul 17, 2026	39.95	40.19	39.67	39.67	39.67	-0.50%	527
Jul 16, 2026	39.96	39.96	39.82	39.87	39.87	1.35%	668
Jul 15, 2026	39.31	39.34	39.31	39.34	39.34	0.55%	383
Jul 14, 2026	39.18	39.18	38.88	39.13	39.13	0.03%	1,330
Jul 13, 2026	39.12	39.12	39.12	39.12	39.12	0.47%	317
Jul 10, 2026	38.86	38.93	38.86	38.93	38.93	1.00%	300
Jul 9, 2026	38.50	38.56	38.48	38.55	38.54	0.20%	1,350
Jul 8, 2026	38.61	38.61	38.47	38.47	38.47	-0.90%	474
Jul 7, 2026	38.96	38.96	38.71	38.82	38.82	0.25%	1,598
Jul 6, 2026	38.72	38.78	38.72	38.72	38.72	-0.87%	496
Jul 2, 2026	39.24	39.24	38.88	39.06	39.06	0.68%	697
Jul 1, 2026	39.00	39.13	38.80	38.80	38.80	-0.81%	4,342
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