ZNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.20	28.20	28.09	28.14	28.14	-0.05%	145,539
Nov 12, 2026	28.17	28.19	28.12	28.16	28.16	-0.05%	146,442
Nov 11, 2026	28.12	28.22	28.12	28.17	28.17	0.21%	212,999
Nov 10, 2026	28.12	28.12	28.04	28.11	28.11	-0.11%	121,377
Nov 9, 2026	28.02	28.18	28.02	28.14	28.14	0.37%	210,990
Nov 6, 2026	28.06	28.08	28.00	28.04	28.04	0.05%	186,716
Nov 5, 2026	28.24	28.24	27.98	28.02	28.02	-0.81%	241,235
Nov 4, 2026	28.26	28.27	28.20	28.25	28.25	0.39%	194,774
Nov 3, 2026	28.15	28.17	28.13	28.14	28.14	0.07%	378,558
Nov 2, 2026	28.19	28.29	28.12	28.12	28.12	-0.14%	927,173
Oct 30, 2026	28.15	28.16	28.12	28.16	28.16	0.09%	652,699
Oct 29, 2026	28.10	28.16	28.09	28.14	28.14	-0.02%	399,089
Oct 28, 2026	28.14	28.15	28.11	28.14	28.14	0.09%	41,009
Oct 27, 2026	28.13	28.13	28.12	28.12	28.12	-	6,845
Oct 26, 2026	28.10	28.13	28.08	28.12	28.12	0.10%	11,497
Oct 23, 2026	28.10	28.11	28.09	28.09	28.09	-0.01%	30,229
Oct 22, 2026	28.05	28.10	28.05	28.09	28.09	-	13,469
Oct 21, 2026	28.08	28.11	28.06	28.09	28.09	0.05%	40,349
Oct 20, 2026	28.08	28.10	28.05	28.08	28.08	0.04%	22,147
Oct 19, 2026	27.99	28.10	27.99	28.07	28.07	0.09%	7,288
Oct 16, 2026	28.18	28.18	28.01	28.04	28.04	-0.09%	11,216
Oct 15, 2026	28.08	28.08	28.03	28.06	28.06	0.06%	40,898
Oct 14, 2026	28.12	28.12	28.02	28.05	28.05	-0.03%	10,137
Oct 13, 2026	28.06	28.08	28.03	28.06	28.06	-	8,724
Oct 12, 2026	28.06	28.08	28.04	28.06	28.06	-	2,272
Oct 9, 2026	28.06	28.06	28.03	28.06	28.06	0.07%	7,328
Oct 8, 2026	28.05	28.06	28.01	28.04	28.03	-	6,546
Oct 7, 2026	28.03	28.04	28.03	28.04	28.04	0.09%	1,953
Oct 6, 2026	27.99	28.05	27.99	28.01	28.01	-0.02%	28,307
Oct 5, 2026	28.02	28.04	27.99	28.02	28.02	0.07%	7,404
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