ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.44	52.44	52.44	52.44	52.44	0.09%	24
Feb 19, 2026	52.39	52.39	52.39	52.39	52.39	-0.01%	11
Feb 18, 2026	52.40	52.40	52.40	52.40	52.40	0.22%	153
Feb 17, 2026	52.25	52.28	52.25	52.28	52.28	-0.61%	273
Feb 13, 2026	52.60	52.60	52.60	52.60	52.33	0.10%	3
Feb 12, 2026	52.55	52.55	52.55	52.55	52.27	-0.08%	111
Feb 11, 2026	52.59	52.59	52.59	52.59	52.32	0.03%	6
Feb 10, 2026	52.57	52.57	52.57	52.57	52.30	-0.01%	7
Feb 9, 2026	52.58	52.58	52.58	52.58	52.31	0.07%	3
Feb 6, 2026	52.54	52.54	52.54	52.54	52.27	0.18%	53
Feb 5, 2026	52.40	52.49	52.38	52.44	52.17	0.06%	4,012
Feb 4, 2026	52.41	52.41	52.41	52.41	52.14	-0.03%	4
Feb 3, 2026	52.55	52.55	52.43	52.43	52.16	-0.02%	392
Feb 2, 2026	52.48	52.69	52.44	52.44	52.17	0.06%	17,043
Jan 30, 2026	52.41	52.41	52.41	52.41	52.14	0.08%	41
Jan 29, 2026	52.37	52.37	52.37	52.37	52.10	-	22
Jan 28, 2026	52.38	52.38	52.37	52.37	52.10	-0.12%	20,003
Jan 27, 2026	52.44	52.44	52.44	52.44	52.17	-0.04%	3
Jan 26, 2026	52.45	52.46	52.45	52.46	52.19	-0.03%	48,084
Jan 23, 2026	52.47	52.47	52.47	52.47	52.20	-0.06%	25
Jan 22, 2026	52.50	52.50	52.50	52.50	52.23	0.19%	13
Jan 21, 2026	52.40	52.40	52.40	52.40	52.13	0.17%	12
Jan 20, 2026	52.31	52.31	52.31	52.31	52.04	-0.21%	148
Jan 16, 2026	52.42	52.42	52.42	52.42	52.15	-0.23%	28
Jan 15, 2026	52.51	52.54	52.51	52.54	52.14	0.08%	236
Jan 14, 2026	52.41	52.50	52.41	52.50	52.10	0.01%	11,325
Jan 13, 2026	52.50	52.50	52.50	52.50	52.09	0.09%	3
Jan 12, 2026	52.35	52.45	52.35	52.45	52.05	-0.02%	153
Jan 9, 2026	52.46	52.46	52.46	52.46	52.06	0.08%	3
Jan 8, 2026	52.42	52.42	52.42	52.42	52.02	-0.07%	43
Jan 7, 2026	52.34	52.56	52.34	52.46	52.05	0.10%	4,650
Jan 6, 2026	52.35	52.41	52.33	52.40	52.00	0.14%	5,764
Jan 5, 2026	52.33	52.33	52.33	52.33	51.93	0.24%	51
Jan 2, 2026	52.20	52.20	52.20	52.20	51.80	-0.05%	13
Dec 31, 2025	52.22	52.31	52.19	52.23	51.83	0.03%	18,135
Dec 30, 2025	52.22	52.22	52.21	52.21	51.81	-0.19%	114
Dec 29, 2025	52.28	52.33	52.28	52.31	51.79	0.09%	2,275
Dec 26, 2025	52.26	52.26	52.26	52.26	51.74	-0.04%	35
Dec 24, 2025	52.28	52.28	52.28	52.28	51.76	0.18%	3
Dec 23, 2025	52.19	52.19	52.19	52.19	51.67	0.12%	9
Dec 22, 2025	52.11	52.13	52.11	52.13	51.61	0.04%	3,654
Dec 19, 2025	52.11	52.11	52.11	52.11	51.59	-0.02%	27
Dec 18, 2025	52.11	52.12	52.11	52.12	51.60	0.26%	327
Dec 17, 2025	51.99	51.99	51.99	51.99	51.47	-0.10%	116
Dec 16, 2025	52.04	52.04	52.04	52.04	51.52	-0.46%	4
Dec 15, 2025	52.28	52.28	52.28	52.28	51.50	0.08%	3
Dec 12, 2025	52.24	52.24	52.24	52.24	51.46	-0.10%	4
Dec 11, 2025	52.29	52.29	52.29	52.29	51.51	0.01%	4
Dec 10, 2025	52.29	52.29	52.29	52.29	51.51	0.17%	13
Dec 9, 2025	52.19	52.20	52.19	52.20	51.42	-	283