ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	50.89	50.89	50.89	50.89	50.89	-0.02%	116
Sep 11, 2025	50.90	50.90	50.90	50.90	50.90	0.06%	25
Sep 10, 2025	50.88	50.88	50.87	50.87	50.87	0.02%	494
Sep 9, 2025	50.86	50.86	50.86	50.86	50.86	-0.06%	191
Sep 8, 2025	50.89	50.89	50.89	50.89	50.89	0.02%	176
Sep 5, 2025	50.88	50.88	50.88	50.88	50.88	0.11%	5
Sep 4, 2025	50.82	50.82	50.82	50.82	50.82	0.11%	8
Sep 3, 2025	50.77	50.77	50.77	50.77	50.77	0.12%	45
Sep 2, 2025	50.71	50.71	50.71	50.71	50.71	-0.36%	62
Aug 29, 2025	50.88	50.89	50.88	50.89	50.71	0.03%	160
Aug 28, 2025	50.88	50.88	50.88	50.88	50.70	-0.02%	79
Aug 27, 2025	50.86	50.89	50.86	50.89	50.71	0.04%	113
Aug 26, 2025	50.83	50.87	50.83	50.87	50.69	0.08%	656
Aug 25, 2025	50.83	50.83	50.83	50.83	50.65	-0.07%	341
Aug 22, 2025	50.86	50.87	50.86	50.86	50.68	0.25%	639
Aug 21, 2025	50.74	50.74	50.74	50.74	50.56	-0.08%	101
Aug 20, 2025	50.78	50.78	50.78	50.78	50.60	0.03%	112
Aug 19, 2025	50.77	50.77	50.76	50.76	50.58	0.01%	455
Aug 18, 2025	50.75	50.75	50.75	50.75	50.58	-0.06%	214
Aug 15, 2025	50.79	50.79	50.76	50.79	50.61	0.04%	3,362
Aug 14, 2025	50.77	50.77	50.77	50.77	50.59	-0.06%	7
Aug 13, 2025	50.79	50.81	50.77	50.80	50.62	0.06%	7,143
Aug 12, 2025	50.72	50.77	50.72	50.77	50.59	0.14%	16,758
Aug 11, 2025	50.69	50.69	50.69	50.69	50.52	0.03%	697
Aug 8, 2025	50.69	50.69	50.68	50.68	50.50	-0.05%	942
Aug 7, 2025	50.70	50.96	50.70	50.70	50.52	-0.02%	23,693
Aug 6, 2025	50.71	50.71	50.71	50.71	50.53	0.12%	243
Aug 5, 2025	50.69	50.74	50.65	50.65	50.47	-0.13%	2,280,844
Aug 4, 2025	50.70	50.72	50.70	50.72	50.54	0.02%	316
Aug 1, 2025	50.71	50.71	50.71	50.71	50.53	0.08%	183
Jul 31, 2025	50.67	50.67	50.67	50.67	50.33	-0.06%	50
Jul 30, 2025	50.69	50.75	50.69	50.70	50.36	0.08%	6,630
Jul 29, 2025	50.68	50.68	50.66	50.66	50.32	-0.01%	9,045
Jul 28, 2025	50.66	50.66	50.66	50.66	50.32	-0.01%	578
Jul 25, 2025	50.67	50.67	50.67	50.67	50.33	0.10%	195
Jul 24, 2025	50.62	50.62	50.62	50.62	50.28	-0.03%	52
Jul 23, 2025	50.66	50.66	50.63	50.63	50.29	-0.04%	805
Jul 22, 2025	50.65	50.65	50.65	50.65	50.31	0.02%	9
Jul 21, 2025	50.65	50.65	50.64	50.64	50.30	0.06%	606
Jul 18, 2025	50.61	50.63	50.61	50.61	50.27	0.07%	1,421
Jul 17, 2025	50.58	50.58	50.58	50.58	50.24	-0.01%	76
Jul 16, 2025	50.55	50.59	50.55	50.58	50.24	0.12%	424
Jul 15, 2025	50.54	50.54	50.52	50.52	50.18	-0.12%	734
Jul 14, 2025	50.58	50.58	50.58	50.58	50.24	-0.01%	153
Jul 11, 2025	50.58	50.58	50.58	50.58	50.25	0.04%	931
Jul 10, 2025	50.56	50.57	50.53	50.57	50.23	-	14,894
Jul 9, 2025	50.55	50.57	50.55	50.57	50.23	0.07%	464
Jul 8, 2025	50.52	50.53	50.52	50.53	50.19	-0.02%	968
Jul 7, 2025	50.54	50.54	50.54	50.54	50.20	-0.10%	78
Jul 3, 2025	50.58	50.61	50.57	50.59	50.25	-0.05%	2,366