ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	50.76	50.77	50.76	50.77	50.77	0.08%	338
Apr 29, 2025	50.72	50.73	50.72	50.73	50.73	0.01%	346
Apr 28, 2025	50.68	50.74	50.68	50.73	50.73	0.13%	4,341
Apr 25, 2025	50.63	50.66	50.63	50.66	50.66	0.13%	644
Apr 24, 2025	50.58	50.60	50.58	50.60	50.60	0.23%	633
Apr 23, 2025	50.57	50.58	50.48	50.48	50.48	-0.06%	1,489
Apr 22, 2025	50.52	50.56	50.51	50.51	50.51	-0.05%	2,283
Apr 21, 2025	50.56	50.57	50.53	50.53	50.53	0.03%	969
Apr 17, 2025	50.57	50.58	50.52	50.52	50.52	-0.04%	9,699
Apr 16, 2025	50.43	50.54	50.43	50.54	50.54	0.36%	23,840
Apr 15, 2025	50.36	50.36	50.36	50.36	50.36	0.06%	44
Apr 14, 2025	50.32	50.33	50.32	50.33	50.33	0.18%	3,835
Apr 11, 2025	50.24	50.24	50.24	50.24	50.24	-0.10%	21
Apr 10, 2025	50.29	50.29	50.29	50.29	50.29	-0.42%	31
Apr 9, 2025	50.21	50.50	50.21	50.50	50.50	0.40%	1,396
Apr 8, 2025	50.30	50.30	50.30	50.30	50.30	-0.08%	36
Apr 7, 2025	50.60	50.60	50.34	50.34	50.34	-0.38%	797
Apr 4, 2025	50.53	50.53	50.53	50.53	50.53	-0.10%	153
Apr 3, 2025	50.58	50.58	50.58	50.58	50.58	0.22%	381
Apr 2, 2025	50.47	50.47	50.47	50.47	50.47	-0.02%	119
Apr 1, 2025	50.50	50.51	50.45	50.48	50.48	-0.30%	10,904
Mar 31, 2025	50.67	50.67	50.63	50.63	50.44	-0.04%	2,026
Mar 28, 2025	50.63	50.65	50.63	50.65	50.46	0.20%	3,579
Mar 27, 2025	50.55	50.55	50.55	50.55	50.36	0.06%	596
Mar 26, 2025	50.52	50.52	50.52	50.52	50.33	-0.07%	37
Mar 25, 2025	50.56	50.60	50.56	50.56	50.37	0.07%	727
Mar 24, 2025	50.56	50.57	50.52	50.52	50.33	-0.11%	4,447
Mar 21, 2025	50.58	50.58	50.58	50.58	50.39	0.05%	35
Mar 20, 2025	50.57	50.57	50.55	50.56	50.36	0.02%	1,421
Mar 19, 2025	50.43	50.55	50.43	50.55	50.36	0.19%	119
Mar 18, 2025	50.42	50.45	50.42	50.45	50.26	0.06%	107
Mar 17, 2025	50.43	50.50	50.42	50.42	50.23	-0.04%	1,605
Mar 14, 2025	50.46	50.46	50.44	50.44	50.25	-0.04%	2,665
Mar 13, 2025	50.49	50.49	50.45	50.46	50.27	0.12%	1,007
Mar 12, 2025	50.44	50.44	50.40	50.40	50.21	-0.12%	221
Mar 11, 2025	50.51	50.51	50.46	50.46	50.27	-0.15%	1,611
Mar 10, 2025	50.53	50.54	50.53	50.54	50.35	0.13%	243
Mar 7, 2025	50.51	50.51	50.47	50.47	50.28	0.03%	398
Mar 6, 2025	50.46	50.46	50.46	50.46	50.27	-0.03%	162
Mar 5, 2025	50.47	50.47	50.47	50.47	50.28	-0.10%	53
Mar 4, 2025	50.51	50.52	50.51	50.52	50.33	0.06%	224
Mar 3, 2025	50.44	50.49	50.44	50.49	50.30	-0.35%	353,244
Feb 28, 2025	50.67	50.67	50.67	50.67	50.28	0.17%	184
Feb 27, 2025	50.59	50.59	50.59	50.59	50.20	0.06%	10
Feb 26, 2025	50.56	50.56	50.56	50.56	50.17	-0.05%	90
Feb 25, 2025	50.57	50.63	50.57	50.58	50.19	0.15%	2,684
Feb 24, 2025	50.49	50.52	50.49	50.51	50.12	0.04%	1,003
Feb 21, 2025	50.49	50.49	50.49	50.49	50.10	0.12%	9
Feb 20, 2025	50.41	50.43	50.41	50.43	50.04	0.03%	3,248
Feb 19, 2025	50.41	50.41	50.41	50.41	50.02	0.06%	809