ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	50.45	50.45	50.45	50.45	50.45	0.09%	22
Jan 23, 2025	50.37	50.42	50.36	50.40	50.40	0.04%	8,815
Jan 22, 2025	50.38	50.40	50.38	50.38	50.38	-0.02%	800
Jan 21, 2025	50.39	50.39	50.38	50.39	50.39	0.05%	27,903
Jan 17, 2025	50.37	50.37	50.37	50.37	50.37	-	62
Jan 16, 2025	50.35	50.38	50.35	50.37	50.37	0.05%	1,893
Jan 15, 2025	50.34	50.34	50.34	50.34	50.34	0.22%	2
Jan 14, 2025	50.22	50.23	50.22	50.23	50.23	0.08%	2,158
Jan 13, 2025	50.19	50.19	50.19	50.19	50.19	-0.03%	51
Jan 10, 2025	50.23	50.23	50.21	50.21	50.21	-0.17%	1,001
Jan 8, 2025	50.29	50.29	50.29	50.29	50.29	0.07%	3
Jan 7, 2025	50.25	50.26	50.25	50.26	50.26	-0.04%	125
Jan 6, 2025	50.28	50.28	50.28	50.28	50.28	0.01%	145
Jan 3, 2025	50.27	50.27	50.27	50.27	50.27	0.01%	6
Jan 2, 2025	50.27	50.27	50.27	50.27	50.27	-0.05%	106
Dec 31, 2024	50.29	50.32	50.27	50.29	50.29	-	10,719
Dec 30, 2024	50.25	50.30	50.25	50.29	50.29	-0.23%	5,514
Dec 27, 2024	50.43	50.43	50.41	50.41	50.21	0.01%	147
Dec 26, 2024	50.40	50.40	50.40	50.40	50.20	0.04%	211
Dec 24, 2024	50.37	50.38	50.37	50.38	50.18	0.07%	1,987
Dec 23, 2024	50.35	50.35	50.35	50.35	50.15	-0.05%	4
Dec 20, 2024	50.38	50.39	50.37	50.37	50.17	0.13%	2,230