ZNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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