ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.48	50.48	50.45	50.45	50.45	-0.02%	138
May 21, 2026	50.43	50.46	50.43	50.46	50.46	-	1,235
May 20, 2026	50.46	50.46	50.46	50.46	50.46	0.16%	208
May 19, 2026	50.38	50.38	50.38	50.38	50.38	-0.18%	13
May 18, 2026	50.46	50.47	50.46	50.47	50.47	0.04%	169
May 15, 2026	50.45	50.45	50.45	50.45	50.45	0.02%	824
May 14, 2026	50.48	50.48	50.44	50.44	50.44	-0.05%	12,608
May 13, 2026	50.43	50.47	50.43	50.47	50.47	0.05%	1,013
May 12, 2026	50.44	50.44	50.44	50.44	50.44	-0.06%	107
May 11, 2026	50.48	50.49	50.47	50.47	50.47	-0.08%	747
May 8, 2026	50.51	50.51	50.51	50.51	50.51	0.12%	9
May 7, 2026	50.52	50.53	50.45	50.45	50.45	-0.12%	995
May 6, 2026	50.52	50.52	50.51	50.51	50.51	0.14%	198
May 5, 2026	50.44	50.48	50.44	50.44	50.44	0.06%	1,411
May 4, 2026	50.36	50.41	50.36	50.41	50.41	-0.10%	983
May 1, 2026	50.43	50.46	50.43	50.46	50.46	0.08%	169
Apr 30, 2026	50.42	50.42	50.42	50.42	50.42	0.10%	248
Apr 29, 2026	50.40	50.40	50.37	50.37	50.37	-0.16%	14,390
Apr 28, 2026	50.45	50.45	50.45	50.45	50.45	-0.04%	406
Apr 27, 2026	50.65	50.65	50.63	50.65	50.47	-0.05%	1,482
Apr 24, 2026	50.68	50.68	50.68	50.68	50.50	0.13%	26
Apr 23, 2026	50.63	50.63	50.61	50.61	50.43	-0.06%	238
Apr 22, 2026	50.64	50.64	50.64	50.64	50.46	0.06%	720
Apr 21, 2026	50.65	50.65	50.61	50.61	50.43	-0.14%	500
Apr 20, 2026	50.68	50.68	50.68	50.68	50.50	-	1,192
Apr 17, 2026	50.68	50.68	50.68	50.68	50.50	0.18%	113
Apr 16, 2026	50.59	50.59	50.59	50.59	50.41	-0.07%	470
Apr 15, 2026	50.61	50.63	50.61	50.63	50.45	0.07%	2,363
Apr 14, 2026	50.54	50.60	50.54	50.59	50.41	0.02%	4,240
Apr 13, 2026	50.56	50.58	50.56	50.58	50.40	0.12%	114
Apr 10, 2026	50.52	50.52	50.52	50.52	50.34	-0.04%	137
Apr 9, 2026	50.53	50.55	50.51	50.54	50.36	0.04%	906
Apr 8, 2026	50.56	50.56	50.51	50.52	50.34	0.08%	499
Apr 7, 2026	50.48	50.48	50.48	50.48	50.30	0.08%	265
Apr 6, 2026	50.44	50.44	50.44	50.44	50.26	-0.08%	98
Apr 2, 2026	50.45	50.48	50.45	50.48	50.30	0.08%	495
Apr 1, 2026	50.43	50.47	50.43	50.44	50.26	0.03%	4,546
Mar 31, 2026	50.40	50.43	50.37	50.43	50.25	0.15%	893
Mar 30, 2026	50.34	50.35	50.34	50.35	50.17	0.14%	253
Mar 27, 2026	50.41	50.46	50.41	50.46	50.10	0.13%	656
Mar 26, 2026	50.39	50.39	50.39	50.39	50.04	-0.21%	20
Mar 25, 2026	50.51	50.51	50.50	50.50	50.14	0.07%	561
Mar 24, 2026	50.46	50.46	50.46	50.46	50.11	-0.14%	126
Mar 23, 2026	50.55	50.55	50.52	50.53	50.18	0.16%	1,363
Mar 20, 2026	50.45	50.45	50.45	50.45	50.10	-0.19%	63
Mar 19, 2026	50.44	50.55	50.44	50.55	50.19	0.02%	176
Mar 18, 2026	50.54	50.54	50.54	50.54	50.18	-0.15%	29
Mar 17, 2026	50.61	50.61	50.61	50.61	50.25	0.07%	7
Mar 16, 2026	50.56	50.58	50.56	50.58	50.22	0.13%	2,116
Mar 13, 2026	50.51	50.51	50.51	50.51	50.16	-0.03%	8