ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.34	50.35	50.34	50.35	50.35	-0.02%	115
Nov 21, 2024	50.37	50.37	50.37	50.37	50.37	-0.01%	1
Nov 20, 2024	50.41	50.41	50.37	50.37	50.37	-0.08%	280
Nov 19, 2024	50.41	50.41	50.41	50.41	50.41	0.01%	-
Nov 18, 2024	50.35	50.43	50.35	50.40	50.40	0.06%	13,457
Nov 15, 2024	50.37	50.37	50.37	50.37	50.37	0.11%	-
Nov 14, 2024	50.42	50.42	50.32	50.32	50.32	-0.10%	11,122
Nov 13, 2024	50.37	50.37	50.37	50.37	50.37	0.08%	3
Nov 12, 2024	50.33	50.33	50.33	50.33	50.33	-0.10%	2
Nov 11, 2024	50.38	50.38	50.38	50.38	50.38	-0.07%	2
Nov 8, 2024	50.42	50.42	50.42	50.42	50.42	-0.09%	5
Nov 7, 2024	50.46	50.46	50.46	50.46	50.46	0.25%	41,958
Nov 6, 2024	50.35	50.35	50.33	50.33	50.33	-0.09%	998
Nov 5, 2024	50.35	50.37	50.35	50.37	50.37	0.04%	4,620
Nov 4, 2024	50.38	50.38	50.36	50.36	50.36	0.15%	175
Nov 1, 2024	50.31	50.31	50.28	50.28	50.28	-0.42%	15,365
Oct 31, 2024	50.48	50.49	50.47	50.49	50.30	-0.03%	305
Oct 30, 2024	50.54	50.54	50.50	50.50	50.31	-0.11%	502
Oct 29, 2024	50.54	50.56	50.53	50.56	50.37	0.06%	14,892
Oct 28, 2024	50.53	50.53	50.53	50.53	50.34	-0.03%	102
Oct 25, 2024	50.54	50.54	50.54	50.54	50.35	-0.03%	-
Oct 24, 2024	50.59	50.59	50.56	50.56	50.37	0.05%	245
Oct 23, 2024	50.53	50.53	50.53	50.53	50.34	-0.10%	1
Oct 22, 2024	50.58	50.58	50.58	50.58	50.39	0.03%	2
Oct 21, 2024	50.57	50.57	50.57	50.57	50.38	-0.15%	33
Oct 18, 2024	50.64	50.64	50.64	50.64	50.45	0.06%	1
Oct 17, 2024	50.61	50.62	50.61	50.62	50.43	-0.08%	301
Oct 16, 2024	50.66	50.66	50.66	50.66	50.47	0.09%	3
Oct 15, 2024	50.61	50.61	50.61	50.61	50.42	0.03%	1
Oct 14, 2024	50.60	50.60	50.60	50.60	50.41	-0.06%	1
Oct 11, 2024	50.63	50.63	50.63	50.63	50.44	0.11%	2
Oct 10, 2024	50.57	50.57	50.57	50.57	50.38	0.10%	-
Oct 9, 2024	50.52	50.52	50.52	50.52	50.33	-0.05%	-
Oct 8, 2024	50.55	50.55	50.55	50.55	50.36	0.11%	3
Oct 7, 2024	50.49	50.49	50.49	50.49	50.30	-0.14%	2
Oct 4, 2024	50.56	50.56	50.56	50.56	50.37	-0.32%	2
Oct 3, 2024	50.72	50.72	50.72	50.72	50.53	-0.13%	206
Oct 2, 2024	50.79	50.79	50.79	50.79	50.59	0.01%	37
Oct 1, 2024	50.78	50.78	50.78	50.78	50.59	-0.27%	4
Sep 30, 2024	50.97	50.98	50.92	50.92	50.54	-0.10%	539
Sep 27, 2024	50.97	50.97	50.97	50.97	50.59	0.17%	101
Sep 26, 2024	50.89	50.89	50.89	50.89	50.51	-0.09%	4
Sep 25, 2024	50.94	50.94	50.93	50.93	50.55	-0.10%	178
Sep 24, 2024	50.97	51.00	50.97	50.98	50.60	0.10%	7,061
Sep 23, 2024	50.95	50.95	50.93	50.93	50.55	-0.01%	150
Sep 20, 2024	50.94	50.94	50.94	50.94	50.56	0.08%	744
Sep 19, 2024	50.89	50.89	50.89	50.89	50.52	0.10%	-
Sep 18, 2024	50.82	50.84	50.82	50.84	50.47	-0.05%	198
Sep 17, 2024	50.86	50.87	50.86	50.87	50.49	-0.01%	162
Sep 16, 2024	50.87	50.89	50.87	50.88	50.50	0.06%	937
Sep 13, 2024	50.85	50.85	50.85	50.85	50.47	0.14%	30
Sep 12, 2024	50.75	50.78	50.75	50.78	50.40	0.04%	412
Sep 11, 2024	50.76	50.76	50.76	50.76	50.38	-0.05%	-
Sep 10, 2024	50.79	50.79	50.78	50.78	50.40	0.11%	552
Sep 9, 2024	50.72	50.72	50.72	50.72	50.35	-0.01%	3
Sep 6, 2024	50.68	50.73	50.68	50.73	50.35	0.14%	330
Sep 5, 2024	50.66	50.66	50.66	50.66	50.28	0.08%	3
Sep 4, 2024	50.58	50.62	50.58	50.62	50.24	0.19%	476
Sep 3, 2024	50.52	50.52	50.52	50.52	50.15	-0.34%	2
Aug 30, 2024	50.70	50.70	50.70	50.70	50.11	0.03%	27
Aug 29, 2024	50.66	50.70	50.66	50.68	50.10	-0.01%	1,186
Aug 28, 2024	50.69	50.69	50.69	50.69	50.10	-	12
Aug 27, 2024	50.65	50.69	50.65	50.69	50.10	0.07%	700
Aug 26, 2024	50.64	50.66	50.64	50.65	50.07	-0.03%	3,614
Aug 23, 2024	50.67	50.67	50.67	50.67	50.08	0.24%	1
Aug 22, 2024	50.55	50.55	50.55	50.55	49.96	-0.09%	3
Aug 21, 2024	50.59	50.59	50.59	50.59	50.01	0.13%	5
Aug 20, 2024	50.50	50.52	50.50	50.52	49.94	0.11%	416
Aug 19, 2024	50.47	50.47	50.47	50.47	49.89	0.01%	21
Aug 16, 2024	50.46	50.47	50.46	50.47	49.88	0.12%	1,192
Aug 15, 2024	50.41	50.41	50.41	50.41	49.82	-0.19%	40
Aug 14, 2024	50.50	50.50	50.50	50.50	49.92	-	172
Aug 13, 2024	50.50	50.50	50.50	50.50	49.92	0.20%	230
Aug 12, 2024	50.40	50.40	50.40	50.40	49.82	0.05%	-
Aug 9, 2024	50.36	50.38	50.36	50.38	49.79	-	194
Aug 8, 2024	50.34	50.38	50.34	50.38	49.80	-	395
Aug 7, 2024	50.38	50.38	50.38	50.38	49.79	-0.06%	30
Aug 6, 2024	50.41	50.41	50.41	50.41	49.82	-0.07%	3
Aug 5, 2024	50.44	50.44	50.44	50.44	49.86	-0.11%	12
Aug 2, 2024	50.45	50.50	50.45	50.50	49.91	0.42%	153
Aug 1, 2024	50.28	50.28	50.28	50.28	49.70	-0.25%	1
Jul 31, 2024	50.36	50.41	50.36	50.41	49.62	0.18%	537
Jul 30, 2024	50.33	50.35	50.32	50.32	49.53	-	1,811
Jul 29, 2024	50.32	50.32	50.32	50.32	49.53	0.02%	6
Jul 26, 2024	50.31	50.32	50.30	50.31	49.52	0.18%	8,616
Jul 25, 2024	50.20	50.22	50.20	50.22	49.43	0.01%	161
Jul 24, 2024	50.22	50.22	50.22	50.22	49.43	0.04%	4
Jul 23, 2024	50.20	50.20	50.20	50.20	49.41	0.06%	-
Jul 22, 2024	50.17	50.17	50.17	50.17	49.38	0.02%	-
Jul 19, 2024	50.16	50.16	50.16	50.16	49.37	-0.04%	-
Jul 18, 2024	50.17	50.17	50.17	50.17	49.39	-0.06%	3
Jul 17, 2024	50.21	50.21	50.21	50.21	49.42	0.01%	4
Jul 16, 2024	50.20	50.20	50.20	50.20	49.42	0.05%	21
Jul 15, 2024	50.18	50.18	50.18	50.18	49.39	-	2
Jul 12, 2024	50.18	50.18	50.18	50.18	49.39	0.15%	20
Jul 11, 2024	50.10	50.10	50.10	50.10	49.32	0.23%	25
Jul 10, 2024	50.01	50.02	49.97	49.99	49.20	-	4,281
Jul 9, 2024	49.96	49.99	49.96	49.99	49.21	0.05%	2,610
Jul 8, 2024	49.97	49.99	49.96	49.96	49.18	-0.04%	2,903
Jul 5, 2024	49.97	49.99	49.96	49.98	49.20	0.20%	3,809