ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.45	50.48	50.45	50.48	50.48	0.08%	495
Apr 1, 2026	50.43	50.47	50.43	50.44	50.44	0.03%	4,546
Mar 31, 2026	50.40	50.43	50.37	50.43	50.43	0.15%	893
Mar 30, 2026	50.34	50.35	50.34	50.35	50.35	-0.21%	253
Mar 27, 2026	50.41	50.46	50.41	50.46	50.28	0.13%	656
Mar 26, 2026	50.39	50.39	50.39	50.39	50.21	-0.21%	20
Mar 25, 2026	50.51	50.51	50.50	50.50	50.32	0.07%	561
Mar 24, 2026	50.46	50.46	50.46	50.46	50.28	-0.14%	126
Mar 23, 2026	50.55	50.55	50.52	50.53	50.35	0.16%	1,363
Mar 20, 2026	50.45	50.45	50.45	50.45	50.27	-0.19%	63
Mar 19, 2026	50.44	50.55	50.44	50.55	50.37	0.02%	176
Mar 18, 2026	50.54	50.54	50.54	50.54	50.36	-0.15%	29
Mar 17, 2026	50.61	50.61	50.61	50.61	50.43	0.07%	7
Mar 16, 2026	50.56	50.58	50.56	50.58	50.40	0.13%	2,116
Mar 13, 2026	50.51	50.51	50.51	50.51	50.33	-0.03%	8
Mar 12, 2026	50.53	50.53	50.53	50.53	50.35	-0.29%	7
Mar 11, 2026	50.68	50.68	50.67	50.67	50.49	-0.18%	1,233
Mar 10, 2026	50.78	50.78	50.76	50.76	50.58	-0.06%	446
Mar 9, 2026	50.73	50.79	50.73	50.79	50.61	0.05%	112
Mar 6, 2026	50.76	50.76	50.76	50.76	50.59	0.02%	76
Mar 5, 2026	50.75	50.76	50.73	50.76	50.58	-0.09%	575
Mar 4, 2026	50.80	50.80	50.80	50.80	50.62	-0.01%	25
Mar 3, 2026	50.80	50.80	50.80	50.80	50.62	-0.02%	7
Mar 2, 2026	50.82	50.83	50.81	50.82	50.64	-0.10%	4,189
Feb 27, 2026	50.87	50.87	50.87	50.87	50.69	0.09%	136
Feb 26, 2026	50.82	50.82	50.82	50.82	50.64	-0.29%	7
Feb 25, 2026	50.98	50.98	50.97	50.97	50.62	-0.01%	1,699
Feb 24, 2026	50.96	50.98	50.96	50.98	50.63	-0.04%	9,228
Feb 23, 2026	51.00	51.00	51.00	51.00	50.65	0.02%	918
Feb 20, 2026	50.98	51.00	50.98	50.99	50.64	0.05%	30,447
Feb 19, 2026	50.96	50.96	50.96	50.96	50.61	-0.01%	115
Feb 18, 2026	50.96	50.97	50.96	50.97	50.62	-0.01%	203
Feb 17, 2026	50.97	50.98	50.95	50.97	50.62	-0.01%	3,074
Feb 13, 2026	50.98	50.98	50.97	50.98	50.63	0.14%	401
Feb 12, 2026	50.91	50.91	50.91	50.91	50.56	0.05%	19
Feb 11, 2026	50.88	50.88	50.88	50.88	50.53	-0.09%	274
Feb 10, 2026	50.93	50.93	50.93	50.93	50.58	0.05%	94
Feb 9, 2026	50.90	50.90	50.90	50.90	50.55	0.04%	160
Feb 6, 2026	50.88	50.88	50.88	50.88	50.53	-0.02%	64
Feb 5, 2026	50.88	50.89	50.88	50.89	50.54	0.16%	185
Feb 4, 2026	50.82	50.82	50.81	50.81	50.46	-0.02%	1,571
Feb 3, 2026	50.81	50.82	50.80	50.82	50.47	-0.04%	1,732
Feb 2, 2026	50.82	50.85	50.82	50.84	50.49	-0.03%	1,207
Jan 30, 2026	50.82	50.86	50.82	50.86	50.51	0.12%	12,165
Jan 29, 2026	50.80	50.80	50.80	50.80	50.45	-0.28%	10
Jan 28, 2026	50.95	50.95	50.94	50.94	50.42	-	883
Jan 27, 2026	50.94	50.95	50.94	50.94	50.42	0.08%	780
Jan 26, 2026	50.90	50.90	50.90	50.90	50.38	-	15
Jan 23, 2026	50.89	50.90	50.89	50.90	50.38	0.07%	129
Jan 22, 2026	50.89	50.89	50.87	50.87	50.35	-0.02%	2,033