ZNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	27.44	27.46	27.43	27.43	-	-	1,729
Jun 15, 2026	27.43	27.46	27.43	27.43	27.43	0.20%	17,759
Jun 12, 2026	27.41	27.41	27.34	27.38	27.38	0.11%	18,463
Jun 11, 2026	27.28	27.35	27.27	27.35	27.35	0.29%	9,738
Jun 10, 2026	27.33	27.33	27.26	27.27	27.27	-0.28%	3,290
Jun 9, 2026	27.37	27.39	27.28	27.34	27.34	0.06%	46,097
Jun 8, 2026	27.35	27.36	27.32	27.33	27.33	0.02%	87,490
Jun 5, 2026	27.40	27.45	27.31	27.32	27.32	-0.44%	142,432
Jun 4, 2026	27.43	27.45	27.40	27.44	27.44	0.06%	252,949
Jun 3, 2026	27.40	27.46	27.40	27.43	27.43	-0.05%	11,828
Jun 2, 2026	27.44	27.47	27.39	27.44	27.44	-	20,417
Jun 1, 2026	27.47	27.47	27.41	27.44	27.44	0.04%	35,982
May 29, 2026	27.39	27.45	27.39	27.43	27.43	0.07%	7,451
May 28, 2026	27.39	27.44	27.38	27.41	27.41	0.11%	5,934
May 27, 2026	27.35	27.41	27.35	27.38	27.38	0.11%	5,478
May 26, 2026	27.35	27.41	27.35	27.35	27.35	0.11%	6,887
May 22, 2026	27.24	27.37	27.24	27.32	27.32	-0.05%	74,730
May 21, 2026	27.32	27.34	27.29	27.34	27.34	0.05%	21,290
May 20, 2026	27.30	27.34	27.28	27.32	27.32	0.16%	6,753
May 19, 2026	27.25	27.31	27.25	27.28	27.28	-0.11%	6,193
May 18, 2026	27.32	27.32	27.27	27.31	27.31	0.04%	57,831
May 15, 2026	27.26	27.30	27.26	27.30	27.30	-0.13%	13,927
May 14, 2026	27.35	27.36	27.30	27.33	27.33	0.09%	5,425
May 13, 2026	27.28	27.33	27.25	27.31	27.31	0.20%	5,155
May 12, 2026	27.30	27.30	27.25	27.25	27.25	-0.15%	5,067
May 11, 2026	27.32	27.32	27.29	27.29	27.29	-	9,077
May 8, 2026	27.29	27.31	27.28	27.29	27.29	0.13%	4,622
May 7, 2026	27.29	27.29	27.25	27.25	27.25	-0.02%	6,331
May 6, 2026	27.25	27.28	27.22	27.26	27.26	0.29%	23,018
May 5, 2026	27.13	27.23	27.13	27.18	27.18	0.06%	18,544
May 4, 2026	27.18	27.22	27.13	27.17	27.17	-0.07%	634,573
May 1, 2026	27.20	27.22	27.16	27.19	27.18	0.06%	67,410
Apr 30, 2026	27.12	27.19	27.09	27.17	27.17	0.21%	2,029
Apr 29, 2026	27.12	27.15	27.07	27.11	27.11	-	18,644
Apr 28, 2026	27.11	27.14	27.07	27.11	27.11	-0.18%	5,231
Apr 27, 2026	27.15	27.16	27.10	27.16	27.16	0.07%	6,879
Apr 24, 2026	27.15	27.15	27.07	27.14	27.14	0.26%	19,788
Apr 23, 2026	27.11	27.12	27.04	27.07	27.07	-0.06%	6,154
Apr 22, 2026	27.12	27.12	27.05	27.09	27.09	0.06%	6,431
Apr 21, 2026	27.10	27.11	27.05	27.07	27.07	-0.07%	12,124
Apr 20, 2026	27.08	27.09	27.06	27.09	27.09	0.05%	148,181
Apr 17, 2026	27.10	27.11	27.05	27.08	27.08	0.17%	13,482
Apr 16, 2026	27.02	27.03	26.97	27.03	27.03	0.04%	4,152
Apr 15, 2026	26.95	27.02	26.94	27.02	27.02	0.19%	5,461
Apr 14, 2026	26.89	26.97	26.89	26.97	26.97	0.32%	18,998
Apr 13, 2026	26.83	26.89	26.83	26.88	26.88	0.20%	24,970
Apr 10, 2026	26.82	26.86	26.81	26.83	26.83	-0.07%	6,291
Apr 9, 2026	26.77	26.87	26.77	26.85	26.85	0.15%	20,427
Apr 8, 2026	26.80	26.81	26.75	26.81	26.81	0.52%	27,419
Apr 7, 2026	26.61	26.67	26.58	26.67	26.67	0.04%	6,830