ZNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	27.51	27.53	27.50	27.50	27.50	-0.25%	3,634
Jul 22, 2026	27.59	27.59	27.57	27.57	27.57	-	3,461
Jul 21, 2026	27.56	27.58	27.55	27.57	27.57	0.15%	7,032
Jul 20, 2026	27.54	27.56	27.50	27.52	27.52	-0.01%	2,843
Jul 17, 2026	27.54	27.55	27.52	27.53	27.52	-0.06%	3,890
Jul 16, 2026	27.52	27.58	27.52	27.54	27.54	-0.13%	49,028
Jul 15, 2026	27.53	27.62	27.53	27.58	27.58	0.05%	9,699
Jul 14, 2026	27.52	27.58	27.52	27.56	27.56	0.11%	12,564
Jul 13, 2026	27.58	27.58	27.52	27.53	27.53	-	22,480
Jul 10, 2026	27.52	27.59	27.52	27.53	27.53	-	19,605
Jul 9, 2026	27.49	27.53	27.48	27.53	27.53	0.25%	42,336
Jul 8, 2026	27.48	27.52	27.43	27.46	27.46	-0.13%	10,875
Jul 7, 2026	27.51	27.52	27.48	27.50	27.50	-0.05%	4,368
Jul 6, 2026	27.44	27.53	27.44	27.51	27.51	0.15%	12,729
Jul 2, 2026	27.46	27.49	27.43	27.47	27.47	-0.01%	53,722
Jul 1, 2026	27.40	27.49	27.39	27.47	27.47	0.04%	40,517
Jun 30, 2026	27.47	27.49	27.42	27.46	27.46	0.18%	10,343
Jun 29, 2026	27.42	27.44	27.39	27.41	27.41	0.29%	6,216
Jun 26, 2026	27.30	27.40	27.30	27.33	27.33	-0.11%	10,795
Jun 25, 2026	27.41	27.41	27.36	27.36	27.36	-	2,042
Jun 24, 2026	27.41	27.43	27.33	27.36	27.36	0.04%	96,640
Jun 23, 2026	27.36	27.40	27.35	27.35	27.35	-0.18%	8,537
Jun 22, 2026	27.48	27.48	27.40	27.40	27.40	-0.16%	11,358
Jun 18, 2026	27.42	27.48	27.42	27.44	27.44	0.34%	6,695
Jun 17, 2026	27.45	27.47	27.34	27.35	27.35	-0.26%	54,339
Jun 16, 2026	27.44	27.47	27.42	27.42	27.42	-0.04%	15,645
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