ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.82	50.86	50.82	50.86	50.86	0.12%	12,165
Jan 29, 2026	50.80	50.80	50.80	50.80	50.80	-0.28%	10
Jan 28, 2026	50.95	50.95	50.94	50.94	50.77	-	883
Jan 27, 2026	50.94	50.95	50.94	50.94	50.77	0.08%	780
Jan 26, 2026	50.90	50.90	50.90	50.90	50.73	-	15
Jan 23, 2026	50.89	50.90	50.89	50.90	50.73	0.07%	129
Jan 22, 2026	50.89	50.89	50.87	50.87	50.70	-0.02%	2,033
Jan 21, 2026	50.88	50.88	50.88	50.88	50.71	0.07%	28
Jan 20, 2026	50.84	50.86	50.84	50.84	50.67	-	546
Jan 16, 2026	50.83	50.84	50.83	50.84	50.67	0.01%	1,371
Jan 15, 2026	50.87	50.87	50.84	50.84	50.67	-0.10%	11,525
Jan 14, 2026	50.89	50.89	50.89	50.89	50.72	0.03%	173
Jan 13, 2026	50.86	50.87	50.86	50.87	50.70	0.09%	4,597
Jan 12, 2026	50.82	50.83	50.82	50.83	50.66	-0.01%	19,061
Jan 9, 2026	50.83	50.83	50.83	50.83	50.66	-0.05%	12
Jan 8, 2026	50.86	50.86	50.86	50.86	50.69	-0.02%	48
Jan 7, 2026	50.87	50.87	50.86	50.87	50.70	-0.05%	764
Jan 6, 2026	50.86	50.89	50.86	50.89	50.72	0.04%	895
Jan 5, 2026	50.87	50.87	50.87	50.87	50.70	0.06%	275
Jan 2, 2026	50.84	50.84	50.84	50.84	50.67	0.06%	276
Dec 31, 2025	50.83	50.83	50.81	50.81	50.64	-0.05%	345
Dec 30, 2025	50.84	50.84	50.84	50.84	50.67	-0.31%	200
Dec 29, 2025	50.99	51.00	50.98	51.00	50.66	0.07%	811
Dec 26, 2025	50.94	50.96	50.94	50.96	50.62	0.08%	1,577
Dec 24, 2025	50.91	50.92	50.91	50.92	50.58	0.08%	230
Dec 23, 2025	50.86	50.88	50.86	50.88	50.54	-0.03%	205
Dec 22, 2025	50.90	50.93	50.90	50.90	50.56	-0.02%	1,714
Dec 19, 2025	50.91	50.91	50.91	50.91	50.57	-0.01%	72
Dec 18, 2025	50.91	50.93	50.91	50.91	50.57	0.06%	470
Dec 17, 2025	50.87	50.88	50.86	50.88	50.54	0.01%	773
Dec 16, 2025	50.88	50.88	50.88	50.88	50.54	0.06%	18
Dec 15, 2025	50.85	50.85	50.85	50.85	50.51	0.05%	623
Dec 12, 2025	50.82	50.82	50.82	50.82	50.48	0.04%	9
Dec 11, 2025	50.80	50.80	50.80	50.80	50.46	-0.04%	87
Dec 10, 2025	50.74	50.83	50.74	50.82	50.48	0.17%	1,055
Dec 9, 2025	50.74	50.74	50.74	50.74	50.40	-0.05%	37
Dec 8, 2025	50.75	50.76	50.75	50.76	50.42	-0.04%	617
Dec 5, 2025	50.78	50.78	50.78	50.78	50.44	-0.02%	285
Dec 4, 2025	50.79	50.79	50.79	50.79	50.45	-0.06%	257
Dec 3, 2025	50.82	50.82	50.82	50.82	50.48	0.07%	45
Dec 2, 2025	50.78	50.79	50.76	50.78	50.45	-0.27%	1,292
Dec 1, 2025	50.92	50.93	50.91	50.92	50.41	-0.08%	602
Nov 28, 2025	50.95	50.96	50.95	50.96	50.45	-	114
Nov 26, 2025	50.92	50.96	50.92	50.96	50.45	0.05%	814
Nov 25, 2025	50.94	50.94	50.94	50.94	50.43	0.05%	80
Nov 24, 2025	50.89	50.91	50.89	50.91	50.40	0.06%	299
Nov 21, 2025	50.89	50.89	50.88	50.88	50.37	0.11%	156
Nov 20, 2025	50.83	50.83	50.83	50.83	50.32	0.01%	362
Nov 19, 2025	50.83	50.83	50.82	50.82	50.31	0.01%	1,638
Nov 18, 2025	50.82	50.82	50.80	50.82	50.31	0.07%	1,583