ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.53	50.53	50.53	50.58	-	0.11%	3
Mar 12, 2026	50.53	50.53	50.53	50.53	50.53	-0.29%	7
Mar 11, 2026	50.68	50.68	50.67	50.67	50.67	-0.18%	1,233
Mar 10, 2026	50.78	50.78	50.76	50.76	50.76	-0.06%	446
Mar 9, 2026	50.73	50.79	50.73	50.79	50.79	0.05%	112
Mar 6, 2026	50.76	50.76	50.76	50.76	50.76	0.02%	76
Mar 5, 2026	50.75	50.76	50.73	50.76	50.76	-0.09%	575
Mar 4, 2026	50.80	50.80	50.80	50.80	50.80	-0.01%	25
Mar 3, 2026	50.80	50.80	50.80	50.80	50.80	-0.02%	7
Mar 2, 2026	50.82	50.83	50.81	50.82	50.82	-0.10%	4,189
Feb 27, 2026	50.87	50.87	50.87	50.87	50.87	0.09%	136
Feb 26, 2026	50.82	50.82	50.82	50.82	50.82	-0.29%	7
Feb 25, 2026	50.98	50.98	50.97	50.97	50.80	-0.01%	1,699
Feb 24, 2026	50.96	50.98	50.96	50.98	50.80	-0.04%	9,228
Feb 23, 2026	51.00	51.00	51.00	51.00	50.83	0.02%	918
Feb 20, 2026	50.98	51.00	50.98	50.99	50.81	0.05%	30,447
Feb 19, 2026	50.96	50.96	50.96	50.96	50.79	-0.01%	115
Feb 18, 2026	50.96	50.97	50.96	50.97	50.79	-0.01%	203
Feb 17, 2026	50.97	50.98	50.95	50.97	50.80	-0.01%	3,074
Feb 13, 2026	50.98	50.98	50.97	50.98	50.80	0.14%	401
Feb 12, 2026	50.91	50.91	50.91	50.91	50.74	0.05%	19
Feb 11, 2026	50.88	50.88	50.88	50.88	50.71	-0.09%	274
Feb 10, 2026	50.93	50.93	50.93	50.93	50.76	0.05%	94
Feb 9, 2026	50.90	50.90	50.90	50.90	50.73	0.04%	160
Feb 6, 2026	50.88	50.88	50.88	50.88	50.71	-0.02%	64
Feb 5, 2026	50.88	50.89	50.88	50.89	50.72	0.16%	185
Feb 4, 2026	50.82	50.82	50.81	50.81	50.64	-0.02%	1,571
Feb 3, 2026	50.81	50.82	50.80	50.82	50.65	-0.04%	1,732
Feb 2, 2026	50.82	50.85	50.82	50.84	50.67	-0.03%	1,207
Jan 30, 2026	50.82	50.86	50.82	50.86	50.69	0.12%	12,165
Jan 29, 2026	50.80	50.80	50.80	50.80	50.63	-0.28%	10
Jan 28, 2026	50.95	50.95	50.94	50.94	50.60	-	883
Jan 27, 2026	50.94	50.95	50.94	50.94	50.60	0.08%	780
Jan 26, 2026	50.90	50.90	50.90	50.90	50.56	-	15
Jan 23, 2026	50.89	50.90	50.89	50.90	50.56	0.07%	129
Jan 22, 2026	50.89	50.89	50.87	50.87	50.53	-0.02%	2,033
Jan 21, 2026	50.88	50.88	50.88	50.88	50.54	0.07%	28
Jan 20, 2026	50.84	50.86	50.84	50.84	50.50	-	546
Jan 16, 2026	50.83	50.84	50.83	50.84	50.50	0.01%	1,371
Jan 15, 2026	50.87	50.87	50.84	50.84	50.50	-0.10%	11,525
Jan 14, 2026	50.89	50.89	50.89	50.89	50.55	0.03%	173
Jan 13, 2026	50.86	50.87	50.86	50.87	50.53	0.09%	4,597
Jan 12, 2026	50.82	50.83	50.82	50.83	50.49	-0.01%	19,061
Jan 9, 2026	50.83	50.83	50.83	50.83	50.49	-0.05%	12
Jan 8, 2026	50.86	50.86	50.86	50.86	50.52	-0.02%	48
Jan 7, 2026	50.87	50.87	50.86	50.87	50.53	-0.05%	764
Jan 6, 2026	50.86	50.89	50.86	50.89	50.55	0.04%	895
Jan 5, 2026	50.87	50.87	50.87	50.87	50.53	0.06%	275
Jan 2, 2026	50.84	50.84	50.84	50.84	50.50	0.06%	276
Dec 31, 2025	50.83	50.83	50.81	50.81	50.47	-0.05%	345