ZNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.01	28.01	27.97	28.00	28.00	0.14%	11,963
Oct 1, 2026	27.96	27.96	27.93	27.96	27.96	0.13%	27,087
Sep 30, 2026	27.92	27.99	27.92	27.92	27.92	-0.11%	35,516
Sep 29, 2026	27.92	27.96	27.92	27.95	27.95	0.02%	16,020
Sep 28, 2026	27.93	27.98	27.93	27.95	27.95	-0.07%	10,919
Sep 25, 2026	27.92	27.99	27.92	27.97	27.97	0.20%	10,367
Sep 24, 2026	27.93	27.96	27.91	27.91	27.91	-	9,556
Sep 23, 2026	27.96	27.96	27.91	27.91	27.91	-0.07%	23,083
Sep 22, 2026	27.96	27.96	27.92	27.93	27.93	-0.05%	17,111
Sep 21, 2026	27.93	27.97	27.91	27.95	27.95	0.16%	18,474
Sep 18, 2026	27.89	27.91	27.86	27.90	27.90	-0.04%	14,682
Sep 17, 2026	27.90	27.91	27.84	27.91	27.91	0.43%	42,931
Sep 16, 2026	27.83	27.89	27.78	27.79	27.79	-0.16%	20,837
Sep 15, 2026	27.81	27.87	27.80	27.84	27.83	-0.05%	6,705
Sep 14, 2026	27.81	27.87	27.81	27.85	27.85	-0.07%	4,397
Sep 11, 2026	27.88	27.88	27.84	27.87	27.87	0.29%	4,559
Sep 10, 2026	27.83	27.84	27.78	27.79	27.79	-0.18%	23,334
Sep 9, 2026	27.85	27.88	27.81	27.84	27.84	-0.07%	6,445
Sep 8, 2026	28.10	28.10	27.83	27.86	27.86	-0.04%	5,221
Sep 4, 2026	27.89	27.90	27.84	27.87	27.87	0.11%	17,169
Sep 3, 2026	27.84	27.84	27.83	27.84	27.84	0.09%	5,840
Sep 2, 2026	27.86	27.86	27.80	27.82	27.82	0.07%	9,256
Sep 1, 2026	27.58	27.84	27.58	27.80	27.80	-0.13%	13,007
Aug 31, 2026	27.83	27.83	27.80	27.83	27.83	-	8,487
Aug 28, 2026	27.85	27.86	27.80	27.83	27.83	0.02%	59,550
Aug 27, 2026	27.84	27.85	27.78	27.83	27.82	0.16%	13,150
Aug 26, 2026	27.79	27.79	27.78	27.78	27.78	-0.04%	5,681
Aug 25, 2026	27.74	27.80	27.74	27.79	27.79	0.02%	13,713
Aug 24, 2026	27.74	27.79	27.74	27.79	27.79	0.13%	17,223
Aug 21, 2026	27.75	27.80	27.75	27.75	27.75	0.07%	15,630
Aug 20, 2026	27.77	27.79	27.73	27.73	27.73	-0.16%	9,532
Aug 19, 2026	27.78	27.81	27.75	27.78	27.78	0.13%	11,909
Aug 18, 2026	27.77	27.78	27.74	27.74	27.74	-0.07%	50,474
Aug 17, 2026	27.76	27.79	27.75	27.76	27.76	-0.09%	30,095
Aug 14, 2026	27.82	27.82	27.76	27.79	27.79	0.04%	7,727
Aug 13, 2026	27.78	27.81	27.75	27.78	27.78	0.02%	12,284
Aug 12, 2026	27.73	27.79	27.73	27.77	27.77	0.14%	19,284
Aug 11, 2026	27.72	27.79	27.71	27.73	27.73	-0.07%	33,973
Aug 10, 2026	27.72	27.78	27.72	27.75	27.75	0.04%	5,395
Aug 7, 2026	27.71	27.77	27.70	27.74	27.74	0.09%	33,455
Aug 6, 2026	27.71	27.75	27.70	27.72	27.72	-0.03%	2,590
Aug 5, 2026	27.72	27.75	27.69	27.72	27.72	0.12%	21,787
Aug 4, 2026	27.71	27.75	27.68	27.69	27.69	0.07%	28,452
Aug 3, 2026	27.64	27.69	27.64	27.67	27.67	0.20%	3,111
Jul 31, 2026	27.55	27.62	27.55	27.62	27.62	0.21%	7,107
Jul 30, 2026	27.55	27.56	27.50	27.56	27.56	0.31%	3,125
Jul 29, 2026	27.48	27.56	27.47	27.47	27.47	-0.17%	7,298
Jul 28, 2026	27.52	27.56	27.52	27.52	27.52	0.07%	10,091
Jul 27, 2026	27.54	27.54	27.48	27.50	27.50	-0.05%	19,571
Jul 24, 2026	27.54	27.57	27.49	27.52	27.52	0.06%	3,146