ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	50.83	50.83	50.81	50.81	50.81	-0.05%	345
Dec 30, 2025	50.84	50.84	50.84	50.84	50.84	-0.31%	200
Dec 29, 2025	50.99	51.00	50.98	51.00	50.83	0.07%	811
Dec 26, 2025	50.94	50.96	50.94	50.96	50.79	0.08%	1,577
Dec 24, 2025	50.91	50.92	50.91	50.92	50.75	0.08%	230
Dec 23, 2025	50.86	50.88	50.86	50.88	50.71	-0.03%	205
Dec 22, 2025	50.90	50.93	50.90	50.90	50.73	-0.02%	1,714
Dec 19, 2025	50.91	50.91	50.91	50.91	50.74	-0.01%	72
Dec 18, 2025	50.91	50.93	50.91	50.91	50.74	0.06%	470
Dec 17, 2025	50.87	50.88	50.86	50.88	50.71	0.01%	773
Dec 16, 2025	50.88	50.88	50.88	50.88	50.71	0.06%	18
Dec 15, 2025	50.85	50.85	50.85	50.85	50.68	0.05%	623
Dec 12, 2025	50.82	50.82	50.82	50.82	50.65	0.04%	9
Dec 11, 2025	50.80	50.80	50.80	50.80	50.63	-0.04%	87
Dec 10, 2025	50.74	50.83	50.74	50.82	50.65	0.17%	1,055
Dec 9, 2025	50.74	50.74	50.74	50.74	50.57	-0.05%	37
Dec 8, 2025	50.75	50.76	50.75	50.76	50.59	-0.04%	617
Dec 5, 2025	50.78	50.78	50.78	50.78	50.61	-0.02%	285
Dec 4, 2025	50.79	50.79	50.79	50.79	50.62	-0.06%	257
Dec 3, 2025	50.82	50.82	50.82	50.82	50.65	0.07%	45
Dec 2, 2025	50.78	50.79	50.76	50.78	50.61	-0.27%	1,292
Dec 1, 2025	50.92	50.93	50.91	50.92	50.58	-0.08%	602
Nov 28, 2025	50.95	50.96	50.95	50.96	50.62	-	114
Nov 26, 2025	50.92	50.96	50.92	50.96	50.62	0.05%	814
Nov 25, 2025	50.94	50.94	50.94	50.94	50.59	0.05%	80
Nov 24, 2025	50.89	50.91	50.89	50.91	50.57	0.06%	299
Nov 21, 2025	50.89	50.89	50.88	50.88	50.54	0.11%	156
Nov 20, 2025	50.83	50.83	50.83	50.83	50.48	0.01%	362
Nov 19, 2025	50.83	50.83	50.82	50.82	50.48	0.01%	1,638
Nov 18, 2025	50.82	50.82	50.80	50.82	50.47	0.07%	1,583
Nov 17, 2025	50.78	50.78	50.78	50.78	50.44	-	29
Nov 14, 2025	50.78	50.78	50.78	50.78	50.44	-	9
Nov 13, 2025	50.77	50.78	50.77	50.78	50.44	-0.04%	571
Nov 12, 2025	50.80	50.81	50.80	50.80	50.46	-0.06%	930
Nov 11, 2025	50.81	50.83	50.81	50.83	50.49	0.08%	117
Nov 10, 2025	50.79	50.79	50.79	50.79	50.45	-0.03%	112
Nov 7, 2025	50.81	50.81	50.81	50.81	50.46	0.04%	10
Nov 6, 2025	50.77	50.79	50.77	50.79	50.45	0.14%	579
Nov 5, 2025	50.73	50.74	50.72	50.72	50.38	-0.12%	992
Nov 4, 2025	50.78	50.78	50.78	50.78	50.44	0.09%	97
Nov 3, 2025	50.73	50.73	50.73	50.73	50.39	-0.34%	8
Oct 31, 2025	50.93	50.95	50.90	50.91	50.40	-0.02%	2,238
Oct 30, 2025	50.88	50.92	50.88	50.92	50.41	-0.01%	5,167
Oct 29, 2025	50.92	50.92	50.92	50.92	50.41	-0.16%	115
Oct 28, 2025	50.98	51.00	50.97	51.00	50.49	0.02%	858
Oct 27, 2025	50.98	51.00	50.98	50.99	50.48	-0.02%	276
Oct 24, 2025	51.01	51.05	51.00	51.00	50.49	0.04%	754
Oct 23, 2025	50.99	51.00	50.98	50.98	50.47	-0.04%	498
Oct 22, 2025	50.99	51.03	50.98	51.00	50.49	0.05%	1,661
Oct 21, 2025	50.98	50.98	50.98	50.98	50.47	0.03%	113