ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	51.70	51.70	51.70	51.70	51.70	-0.04%	51
Jun 5, 2025	51.72	51.72	51.72	51.72	51.72	-0.16%	51
Jun 4, 2025	51.81	51.81	51.81	51.81	51.81	0.20%	14
Jun 3, 2025	51.70	51.70	51.70	51.70	51.70	0.17%	31
Jun 2, 2025	51.61	51.61	51.61	51.61	51.61	-0.04%	1
May 30, 2025	51.63	51.63	51.63	51.63	51.63	0.10%	3
May 29, 2025	51.59	51.59	51.56	51.58	51.58	0.06%	200
May 28, 2025	51.55	51.55	51.55	51.55	51.55	-0.04%	18
May 27, 2025	51.57	51.57	51.57	51.57	51.57	0.68%	20
May 23, 2025	51.22	51.22	51.22	51.22	51.22	-0.12%	30
May 22, 2025	51.22	51.29	51.22	51.29	51.29	0.13%	29,751
May 21, 2025	51.42	51.42	51.22	51.22	51.22	-0.51%	201
May 20, 2025	51.48	51.48	51.48	51.48	51.48	-0.09%	51
May 19, 2025	51.48	51.53	51.48	51.53	51.53	-0.04%	821
May 16, 2025	51.50	51.55	51.50	51.55	51.55	-0.55%	4,535
May 15, 2025	51.80	51.83	51.80	51.83	51.52	0.24%	264
May 14, 2025	51.71	51.71	51.71	51.71	51.39	-0.23%	30
May 13, 2025	51.87	51.87	51.83	51.83	51.51	0.14%	468
May 12, 2025	51.75	51.75	51.75	51.75	51.44	0.68%	25
May 9, 2025	51.40	51.40	51.40	51.40	51.09	0.09%	9
May 8, 2025	51.36	51.36	51.36	51.36	51.05	0.04%	51
May 7, 2025	51.34	51.34	51.34	51.34	51.03	0.07%	26
May 6, 2025	51.30	51.30	51.30	51.30	50.99	-0.07%	8
May 5, 2025	51.34	51.34	51.34	51.34	51.03	-0.01%	5
May 2, 2025	51.35	51.35	51.35	51.35	51.04	0.25%	2
May 1, 2025	51.22	51.22	51.22	51.22	50.91	0.07%	74
Apr 30, 2025	51.18	51.18	51.18	51.18	50.88	-0.46%	5
Apr 29, 2025	51.42	51.42	51.42	51.42	51.11	0.22%	5
Apr 28, 2025	51.31	51.31	51.31	51.31	51.00	0.03%	1
Apr 25, 2025	51.30	51.30	51.30	51.30	50.99	0.10%	7
Apr 24, 2025	51.24	51.24	51.24	51.24	50.94	0.59%	7
Apr 23, 2025	50.94	50.94	50.94	50.94	50.64	0.52%	43
Apr 22, 2025	50.67	50.68	50.65	50.68	50.38	0.41%	13,663
Apr 21, 2025	50.49	50.49	50.47	50.47	50.17	-0.55%	115
Apr 17, 2025	50.69	50.75	50.69	50.75	50.45	0.41%	22,256
Apr 16, 2025	50.43	50.55	50.43	50.55	50.24	0.13%	20,015