ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	52.01	52.01	52.01	52.01	52.01	0.12%	5
Apr 23, 2026	51.94	51.94	51.94	51.94	51.94	-0.17%	4
Apr 22, 2026	52.19	52.19	52.03	52.03	52.03	0.19%	2,530
Apr 21, 2026	51.89	51.94	51.89	51.94	51.94	-0.22%	120
Apr 20, 2026	52.05	52.05	52.05	52.05	52.05	-0.12%	37
Apr 17, 2026	52.11	52.11	52.11	52.11	52.11	0.39%	255
Apr 16, 2026	51.91	51.91	51.91	51.91	51.91	-0.69%	3
Apr 15, 2026	52.27	52.27	52.27	52.27	51.98	-0.02%	4
Apr 14, 2026	52.27	52.27	52.27	52.27	51.99	0.27%	17
Apr 13, 2026	52.14	52.14	52.14	52.14	51.85	0.30%	35
Apr 10, 2026	51.98	51.98	51.98	51.98	51.69	-0.21%	4
Apr 9, 2026	52.09	52.09	52.09	52.09	51.80	0.04%	179
Apr 8, 2026	52.07	52.07	52.07	52.07	51.78	0.51%	4
Apr 7, 2026	51.80	51.80	51.80	51.80	51.52	0.05%	7
Apr 6, 2026	51.78	51.78	51.78	51.78	51.49	0.30%	5
Apr 2, 2026	51.49	51.64	51.49	51.62	51.34	0.09%	532
Apr 1, 2026	51.53	51.57	51.53	51.57	51.29	0.31%	295
Mar 31, 2026	51.19	51.41	51.19	51.41	51.13	1.00%	1,098
Mar 30, 2026	50.90	50.90	50.90	50.90	50.62	0.12%	4
Mar 27, 2026	50.84	50.84	50.84	50.84	50.56	-0.26%	14
Mar 26, 2026	51.11	51.11	50.97	50.97	50.69	-0.70%	459
Mar 25, 2026	51.33	51.33	51.33	51.33	51.05	0.28%	5
Mar 24, 2026	51.19	51.19	51.19	51.19	50.90	-0.24%	352
Mar 23, 2026	51.31	51.31	51.31	51.31	51.03	0.50%	2
Mar 20, 2026	51.05	51.05	51.05	51.05	50.77	-0.65%	2
Mar 19, 2026	51.41	51.41	51.39	51.39	51.11	0.13%	193
Mar 18, 2026	51.48	51.48	51.32	51.32	51.04	-0.46%	135
Mar 17, 2026	51.56	51.56	51.56	51.56	51.28	-0.14%	3
Mar 16, 2026	51.63	51.63	51.63	51.63	51.07	0.31%	25
Mar 13, 2026	51.47	51.47	51.47	51.47	50.91	-0.21%	2
Mar 12, 2026	51.58	51.58	51.58	51.58	51.02	-0.64%	21
Mar 11, 2026	51.91	51.91	51.91	51.91	51.34	-0.21%	13
Mar 10, 2026	52.02	52.02	52.02	52.02	51.45	-0.09%	109
Mar 9, 2026	52.07	52.07	52.07	52.07	51.50	0.36%	2
Mar 6, 2026	51.88	51.88	51.88	51.88	51.31	-0.35%	5
Mar 5, 2026	52.14	52.15	52.03	52.06	51.49	-0.23%	654
Mar 4, 2026	52.18	52.21	52.18	52.18	51.61	0.06%	3,870
Mar 3, 2026	52.10	52.19	52.10	52.15	51.58	-0.03%	2,735
Mar 2, 2026	52.16	52.24	52.14	52.17	51.60	-0.20%	6,263
Feb 27, 2026	52.28	52.28	52.21	52.27	51.70	-0.14%	1,702
Feb 26, 2026	52.35	52.35	52.29	52.35	51.77	-0.03%	2,218
Feb 25, 2026	52.35	52.36	52.33	52.36	51.79	0.02%	3,341
Feb 24, 2026	52.34	52.35	52.33	52.35	51.78	-0.02%	1,705
Feb 23, 2026	52.36	52.40	52.36	52.36	51.79	-0.15%	10,530
Feb 20, 2026	52.44	52.44	52.44	52.44	51.87	0.09%	24
Feb 19, 2026	52.39	52.39	52.39	52.39	51.82	-0.01%	11
Feb 18, 2026	52.40	52.40	52.40	52.40	51.83	0.22%	153
Feb 17, 2026	52.25	52.28	52.25	52.28	51.71	-0.61%	273
Feb 13, 2026	52.60	52.60	52.60	52.60	51.76	0.10%	3
Feb 12, 2026	52.55	52.55	52.55	52.55	51.70	-0.08%	111