ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	50.43	50.46	50.43	50.44	50.44	-0.08%	16,254
Jun 5, 2025	50.50	50.50	50.47	50.47	50.47	-0.10%	3,136
Jun 4, 2025	50.53	50.53	50.53	50.53	50.53	0.12%	7
Jun 3, 2025	50.48	50.48	50.47	50.47	50.47	0.02%	651
Jun 2, 2025	50.44	50.46	50.44	50.46	50.46	-0.41%	8,946
May 30, 2025	50.67	50.67	50.67	50.67	50.47	0.12%	87
May 29, 2025	50.59	50.61	50.59	50.60	50.41	0.08%	1,238
May 28, 2025	50.57	50.60	50.56	50.57	50.37	-0.07%	7,177
May 27, 2025	50.58	50.61	50.58	50.60	50.41	0.09%	2,624
May 23, 2025	50.57	50.57	50.56	50.56	50.36	-	12,842
May 22, 2025	50.56	50.56	50.56	50.56	50.36	0.11%	57
May 21, 2025	50.50	50.50	50.50	50.50	50.31	-0.13%	1,123
May 20, 2025	50.56	50.60	50.56	50.57	50.37	0.02%	7,746
May 19, 2025	50.54	50.56	50.54	50.56	50.36	0.09%	373
May 16, 2025	50.52	50.52	50.51	50.51	50.32	-0.02%	439
May 15, 2025	50.52	50.52	50.52	50.52	50.33	0.20%	262
May 14, 2025	50.42	50.42	50.42	50.42	50.23	-0.08%	10
May 13, 2025	50.46	50.46	50.46	50.46	50.27	0.04%	88
May 12, 2025	50.43	50.44	50.43	50.44	50.25	-0.06%	316
May 9, 2025	50.47	50.47	50.47	50.47	50.28	0.02%	15
May 8, 2025	50.46	50.46	50.46	50.46	50.27	-0.12%	20
May 7, 2025	50.52	50.52	50.52	50.52	50.33	0.06%	14
May 6, 2025	50.48	50.49	50.48	50.49	50.30	0.08%	222
May 5, 2025	50.45	50.45	50.45	50.45	50.26	0.02%	69
May 2, 2025	50.45	50.45	50.44	50.44	50.25	-0.13%	425
May 1, 2025	50.49	50.51	50.46	50.50	50.31	-0.53%	1,445
Apr 30, 2025	50.76	50.77	50.76	50.77	50.38	0.08%	338
Apr 29, 2025	50.72	50.73	50.72	50.73	50.34	0.01%	346
Apr 28, 2025	50.68	50.74	50.68	50.73	50.34	0.13%	4,341
Apr 25, 2025	50.63	50.66	50.63	50.66	50.27	0.13%	644
Apr 24, 2025	50.58	50.60	50.58	50.60	50.20	0.23%	633
Apr 23, 2025	50.57	50.58	50.48	50.48	50.09	-0.06%	1,489
Apr 22, 2025	50.52	50.56	50.51	50.51	50.12	-0.05%	2,283
Apr 21, 2025	50.56	50.57	50.53	50.53	50.14	0.03%	969
Apr 17, 2025	50.57	50.58	50.52	50.52	50.13	-0.04%	9,699
Apr 16, 2025	50.43	50.54	50.43	50.54	50.15	0.36%	23,840
Apr 15, 2025	50.36	50.36	50.36	50.36	49.97	0.06%	44
Apr 14, 2025	50.32	50.33	50.32	50.33	49.94	0.18%	3,835
Apr 11, 2025	50.24	50.24	50.24	50.24	49.85	-0.10%	21
Apr 10, 2025	50.29	50.29	50.29	50.29	49.90	-0.42%	31
Apr 9, 2025	50.21	50.50	50.21	50.50	50.11	0.40%	1,396
Apr 8, 2025	50.30	50.30	50.30	50.30	49.91	-0.08%	36
Apr 7, 2025	50.60	50.60	50.34	50.34	49.95	-0.38%	797
Apr 4, 2025	50.53	50.53	50.53	50.53	50.14	-0.10%	153
Apr 3, 2025	50.58	50.58	50.58	50.58	50.19	0.22%	381
Apr 2, 2025	50.47	50.47	50.47	50.47	50.08	-0.02%	119
Apr 1, 2025	50.50	50.51	50.45	50.48	50.09	-0.30%	10,904
Mar 31, 2025	50.67	50.67	50.63	50.63	50.05	-0.04%	2,026
Mar 28, 2025	50.63	50.65	50.63	50.65	50.07	0.20%	3,579
Mar 27, 2025	50.55	50.55	50.55	50.55	49.97	0.06%	596