ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	50.77	50.79	50.77	50.79	50.79	0.14%	579
Nov 5, 2025	50.73	50.74	50.72	50.72	50.72	-0.12%	992
Nov 4, 2025	50.78	50.78	50.78	50.78	50.78	0.09%	97
Nov 3, 2025	50.73	50.73	50.73	50.73	50.73	-0.34%	8
Oct 31, 2025	50.93	50.95	50.90	50.91	50.74	-0.02%	2,238
Oct 30, 2025	50.88	50.92	50.88	50.92	50.75	-0.01%	5,167
Oct 29, 2025	50.92	50.92	50.92	50.92	50.75	-0.16%	115
Oct 28, 2025	50.98	51.00	50.97	51.00	50.83	0.02%	858
Oct 27, 2025	50.98	51.00	50.98	50.99	50.82	-0.02%	276
Oct 24, 2025	51.01	51.05	51.00	51.00	50.83	0.04%	754
Oct 23, 2025	50.99	51.00	50.98	50.98	50.81	-0.04%	498
Oct 22, 2025	50.99	51.03	50.98	51.00	50.83	0.05%	1,661
Oct 21, 2025	50.98	50.98	50.98	50.98	50.81	0.03%	113
Oct 20, 2025	50.96	50.96	50.96	50.96	50.79	-0.02%	7
Oct 17, 2025	50.97	50.97	50.97	50.97	50.80	-	1,448
Oct 16, 2025	50.91	50.97	50.91	50.97	50.80	0.14%	1,243
Oct 15, 2025	50.93	50.93	50.90	50.90	50.73	-0.04%	514
Oct 14, 2025	50.91	50.93	50.91	50.92	50.75	0.19%	1,130
Oct 13, 2025	50.86	50.86	50.60	50.83	50.66	-0.05%	12,007
Oct 10, 2025	50.85	50.85	50.84	50.85	50.68	0.10%	497
Oct 9, 2025	50.80	50.80	50.80	50.80	50.63	-0.04%	175
Oct 8, 2025	50.82	50.82	50.78	50.82	50.65	-0.02%	3,664
Oct 7, 2025	50.83	50.83	50.83	50.83	50.66	0.05%	205
Oct 6, 2025	50.81	50.81	50.81	50.81	50.64	-0.04%	135
Oct 3, 2025	50.82	50.83	50.82	50.83	50.66	-0.06%	678
Oct 2, 2025	50.81	50.85	50.81	50.85	50.68	0.07%	291
Oct 1, 2025	50.81	50.82	50.80	50.82	50.65	-0.24%	9,008
Sep 30, 2025	50.94	50.94	50.94	50.94	50.60	0.06%	100
Sep 29, 2025	50.91	50.91	50.91	50.91	50.57	0.05%	6
Sep 26, 2025	50.89	50.89	50.88	50.89	50.55	0.09%	766
Sep 25, 2025	50.84	50.84	50.84	50.84	50.50	-0.12%	351
Sep 24, 2025	50.90	50.90	50.90	50.90	50.56	-0.05%	321
Sep 23, 2025	50.93	50.93	50.93	50.93	50.59	0.01%	258
Sep 22, 2025	50.93	50.93	50.92	50.92	50.58	-0.04%	294
Sep 19, 2025	50.94	50.94	50.93	50.94	50.60	0.04%	403
Sep 18, 2025	50.92	50.92	50.92	50.92	50.58	0.01%	93
Sep 17, 2025	50.94	50.94	50.92	50.92	50.58	-0.06%	382
Sep 16, 2025	50.95	50.95	50.95	50.95	50.61	0.04%	116
Sep 15, 2025	50.93	50.93	50.93	50.93	50.59	0.08%	2,123
Sep 12, 2025	50.89	50.89	50.89	50.89	50.55	-0.02%	116
Sep 11, 2025	50.90	50.90	50.90	50.90	50.56	0.06%	25
Sep 10, 2025	50.88	50.88	50.87	50.87	50.53	0.02%	494
Sep 9, 2025	50.86	50.86	50.86	50.86	50.52	-0.06%	191
Sep 8, 2025	50.89	50.89	50.89	50.89	50.55	0.02%	176
Sep 5, 2025	50.88	50.88	50.88	50.88	50.54	0.11%	5
Sep 4, 2025	50.82	50.82	50.82	50.82	50.48	0.11%	8
Sep 3, 2025	50.77	50.77	50.77	50.77	50.43	0.12%	45
Sep 2, 2025	50.71	50.71	50.71	50.71	50.37	-0.36%	62
Aug 29, 2025	50.88	50.89	50.88	50.89	50.38	0.03%	160
Aug 28, 2025	50.88	50.88	50.88	50.88	50.36	-0.02%	79