ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.49	51.64	51.49	51.62	51.62	0.09%	532
Apr 1, 2026	51.53	51.57	51.53	51.57	51.57	0.31%	295
Mar 31, 2026	51.19	51.41	51.19	51.41	51.41	1.00%	1,098
Mar 30, 2026	50.90	50.90	50.90	50.90	50.90	0.12%	4
Mar 27, 2026	50.84	50.84	50.84	50.84	50.84	-0.26%	14
Mar 26, 2026	51.11	51.11	50.97	50.97	50.97	-0.70%	459
Mar 25, 2026	51.33	51.33	51.33	51.33	51.33	0.28%	5
Mar 24, 2026	51.19	51.19	51.19	51.19	51.19	-0.24%	352
Mar 23, 2026	51.31	51.31	51.31	51.31	51.31	0.50%	2
Mar 20, 2026	51.05	51.05	51.05	51.05	51.05	-0.65%	2
Mar 19, 2026	51.41	51.41	51.39	51.39	51.39	0.13%	193
Mar 18, 2026	51.48	51.48	51.32	51.32	51.32	-0.46%	135
Mar 17, 2026	51.56	51.56	51.56	51.56	51.56	-0.14%	3
Mar 16, 2026	51.63	51.63	51.63	51.63	51.35	0.31%	25
Mar 13, 2026	51.47	51.47	51.47	51.47	51.19	-0.21%	2
Mar 12, 2026	51.58	51.58	51.58	51.58	51.30	-0.64%	21
Mar 11, 2026	51.91	51.91	51.91	51.91	51.63	-0.21%	13
Mar 10, 2026	52.02	52.02	52.02	52.02	51.73	-0.09%	109
Mar 9, 2026	52.07	52.07	52.07	52.07	51.78	0.36%	2
Mar 6, 2026	51.88	51.88	51.88	51.88	51.60	-0.35%	5
Mar 5, 2026	52.14	52.15	52.03	52.06	51.78	-0.23%	654
Mar 4, 2026	52.18	52.21	52.18	52.18	51.90	0.06%	3,870
Mar 3, 2026	52.10	52.19	52.10	52.15	51.87	-0.03%	2,735
Mar 2, 2026	52.16	52.24	52.14	52.17	51.88	-0.20%	6,263
Feb 27, 2026	52.28	52.28	52.21	52.27	51.99	-0.14%	1,702
Feb 26, 2026	52.35	52.35	52.29	52.35	52.06	-0.03%	2,218
Feb 25, 2026	52.35	52.36	52.33	52.36	52.08	0.02%	3,341
Feb 24, 2026	52.34	52.35	52.33	52.35	52.07	-0.02%	1,705
Feb 23, 2026	52.36	52.40	52.36	52.36	52.08	-0.15%	10,530
Feb 20, 2026	52.44	52.44	52.44	52.44	52.15	0.09%	24
Feb 19, 2026	52.39	52.39	52.39	52.39	52.11	-0.01%	11
Feb 18, 2026	52.40	52.40	52.40	52.40	52.11	0.22%	153
Feb 17, 2026	52.25	52.28	52.25	52.28	52.00	-0.61%	273
Feb 13, 2026	52.60	52.60	52.60	52.60	52.04	0.10%	3
Feb 12, 2026	52.55	52.55	52.55	52.55	51.99	-0.08%	111
Feb 11, 2026	52.59	52.59	52.59	52.59	52.03	0.03%	6
Feb 10, 2026	52.57	52.57	52.57	52.57	52.02	-0.01%	7
Feb 9, 2026	52.58	52.58	52.58	52.58	52.02	0.07%	3
Feb 6, 2026	52.54	52.54	52.54	52.54	51.99	0.18%	53
Feb 5, 2026	52.40	52.49	52.38	52.44	51.89	0.06%	4,012
Feb 4, 2026	52.41	52.41	52.41	52.41	51.86	-0.03%	4
Feb 3, 2026	52.55	52.55	52.43	52.43	51.88	-0.02%	392
Feb 2, 2026	52.48	52.69	52.44	52.44	51.89	0.06%	17,043
Jan 30, 2026	52.41	52.41	52.41	52.41	51.86	0.08%	41
Jan 29, 2026	52.37	52.37	52.37	52.37	51.82	-	22
Jan 28, 2026	52.38	52.38	52.37	52.37	51.82	-0.12%	20,003
Jan 27, 2026	52.44	52.44	52.44	52.44	51.88	-0.04%	3
Jan 26, 2026	52.45	52.46	52.45	52.46	51.90	-0.03%	48,084
Jan 23, 2026	52.47	52.47	52.47	52.47	51.92	-0.06%	25
Jan 22, 2026	52.50	52.50	52.50	52.50	51.95	0.19%	13