ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	52.41	52.41	52.41	52.41	-	0.08%	41
Jan 29, 2026	52.37	52.37	52.37	52.37	52.37	-	22
Jan 28, 2026	52.38	52.38	52.37	52.37	52.37	-0.12%	20,003
Jan 27, 2026	52.44	52.44	52.44	52.44	52.44	-0.04%	3
Jan 26, 2026	52.45	52.46	52.45	52.46	52.46	-0.03%	48,084
Jan 23, 2026	52.47	52.47	52.47	52.47	52.47	-0.06%	25
Jan 22, 2026	52.50	52.50	52.50	52.50	52.50	0.19%	13
Jan 21, 2026	52.40	52.40	52.40	52.40	52.40	0.17%	12
Jan 20, 2026	52.31	52.31	52.31	52.31	52.31	-0.21%	148
Jan 16, 2026	52.42	52.42	52.42	52.42	52.42	-0.23%	28
Jan 15, 2026	52.51	52.54	52.51	52.54	52.41	0.08%	236
Jan 14, 2026	52.41	52.50	52.41	52.50	52.37	0.01%	11,325
Jan 13, 2026	52.50	52.50	52.50	52.50	52.36	0.09%	3
Jan 12, 2026	52.35	52.45	52.35	52.45	52.32	-0.02%	153
Jan 9, 2026	52.46	52.46	52.46	52.46	52.33	0.08%	3
Jan 8, 2026	52.42	52.42	52.42	52.42	52.29	-0.07%	43
Jan 7, 2026	52.34	52.56	52.34	52.46	52.32	0.10%	4,650
Jan 6, 2026	52.35	52.41	52.33	52.40	52.27	0.14%	5,764
Jan 5, 2026	52.33	52.33	52.33	52.33	52.20	0.24%	51
Jan 2, 2026	52.20	52.20	52.20	52.20	52.07	-0.05%	13
Dec 31, 2025	52.22	52.31	52.19	52.23	52.10	0.03%	18,135
Dec 30, 2025	52.22	52.22	52.21	52.21	52.08	-0.19%	114
Dec 29, 2025	52.28	52.33	52.28	52.31	52.05	0.09%	2,275
Dec 26, 2025	52.26	52.26	52.26	52.26	52.01	-0.04%	35
Dec 24, 2025	52.28	52.28	52.28	52.28	52.03	0.18%	3
Dec 23, 2025	52.19	52.19	52.19	52.19	51.94	0.12%	9
Dec 22, 2025	52.11	52.13	52.11	52.13	51.88	0.04%	3,654
Dec 19, 2025	52.11	52.11	52.11	52.11	51.86	-0.02%	27
Dec 18, 2025	52.11	52.12	52.11	52.12	51.87	0.26%	327
Dec 17, 2025	51.99	51.99	51.99	51.99	51.73	-0.10%	116
Dec 16, 2025	52.04	52.04	52.04	52.04	51.79	-0.46%	4
Dec 15, 2025	52.28	52.28	52.28	52.28	51.76	0.08%	3
Dec 12, 2025	52.24	52.24	52.24	52.24	51.72	-0.10%	4
Dec 11, 2025	52.29	52.29	52.29	52.29	51.78	0.01%	4
Dec 10, 2025	52.29	52.29	52.29	52.29	51.77	0.17%	13
Dec 9, 2025	52.19	52.20	52.19	52.20	51.68	-	283
Dec 8, 2025	52.23	52.24	52.20	52.20	51.68	-0.15%	18,131
Dec 5, 2025	52.31	52.31	52.28	52.28	51.76	0.01%	403
Dec 4, 2025	52.28	52.28	52.28	52.28	51.76	-0.10%	130
Dec 3, 2025	52.33	52.33	52.33	52.33	51.81	0.18%	3
Dec 2, 2025	52.24	52.24	52.24	52.24	51.72	0.17%	27
Dec 1, 2025	52.11	52.15	52.09	52.15	51.63	-0.12%	611
Nov 28, 2025	52.21	52.21	52.21	52.21	51.69	0.02%	14
Nov 26, 2025	52.20	52.20	52.20	52.20	51.68	0.17%	78
Nov 25, 2025	51.94	52.11	51.94	52.11	51.59	0.31%	1,472
Nov 24, 2025	51.93	51.96	51.93	51.95	51.43	0.20%	12,483
Nov 21, 2025	51.84	51.84	51.84	51.84	51.33	0.33%	14
Nov 20, 2025	51.67	51.67	51.67	51.67	51.16	-0.06%	24
Nov 19, 2025	51.70	51.70	51.70	51.70	51.19	0.01%	135
Nov 18, 2025	51.70	51.70	51.70	51.70	51.18	-0.43%	5