ZTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.70	49.70	49.70	49.70	49.70	-0.16%	169
Oct 1, 2026	49.64	49.79	49.64	49.78	49.78	0.11%	3,469
Sep 30, 2026	49.73	49.79	49.72	49.72	49.72	-0.04%	542
Sep 29, 2026	49.65	49.74	49.63	49.74	49.74	0.07%	1,941
Sep 28, 2026	49.72	49.72	49.58	49.71	49.71	-0.12%	2,155
Sep 25, 2026	49.97	50.00	49.90	49.95	49.77	0.05%	3,186
Sep 24, 2026	49.92	49.92	49.92	49.92	49.74	-0.10%	65
Sep 23, 2026	49.93	49.97	49.89	49.97	49.79	-0.24%	480
Sep 22, 2026	49.97	50.09	49.97	50.09	49.91	0.07%	722
Sep 21, 2026	50.01	50.11	50.00	50.06	49.87	0.13%	4,253
Sep 18, 2026	49.99	49.99	49.99	49.99	49.81	-0.20%	14
Sep 17, 2026	50.09	50.09	50.09	50.09	49.91	0.27%	30
Sep 16, 2026	50.13	50.13	49.96	49.96	49.77	-0.28%	900
Sep 15, 2026	50.06	50.10	50.06	50.10	49.91	0.14%	1,274
Sep 14, 2026	50.08	50.08	50.03	50.03	49.84	-0.03%	323
Sep 11, 2026	50.04	50.04	50.04	50.04	49.86	-0.08%	16
Sep 10, 2026	50.08	50.08	50.08	50.08	49.90	-0.23%	19
Sep 9, 2026	50.20	50.20	50.20	50.20	50.01	-0.01%	14
Sep 8, 2026	50.20	50.20	50.20	50.20	50.02	-0.08%	137
Sep 4, 2026	50.24	50.24	50.24	50.24	50.06	0.02%	53
Sep 3, 2026	50.26	50.26	50.23	50.23	50.05	-0.02%	1,685
Sep 2, 2026	50.26	50.26	50.24	50.24	50.06	-0.03%	2,147
Sep 1, 2026	50.22	50.27	50.17	50.26	50.07	0.01%	8,472
Aug 31, 2026	50.25	50.25	50.25	50.25	50.07	0.08%	242
Aug 28, 2026	50.21	50.21	50.21	50.21	50.03	-0.16%	57
Aug 27, 2026	50.29	50.29	50.29	50.29	50.11	0.04%	53
Aug 26, 2026	50.45	50.45	50.45	50.45	50.09	-0.06%	30
Aug 25, 2026	50.47	50.48	50.47	50.48	50.12	0.13%	435
Aug 24, 2026	50.42	50.42	50.42	50.42	50.05	0.04%	87
Aug 21, 2026	50.40	50.40	50.40	50.40	50.03	-0.02%	14
Aug 20, 2026	50.41	50.45	50.41	50.41	50.04	-0.07%	2,774
Aug 19, 2026	50.40	50.44	50.39	50.44	50.08	0.08%	1,164
Aug 18, 2026	50.40	50.40	50.40	50.40	50.04	0.01%	177
Aug 17, 2026	50.39	50.40	50.39	50.40	50.03	-0.01%	613
Aug 14, 2026	50.42	50.42	50.40	50.40	50.04	-0.04%	691
Aug 13, 2026	50.42	50.43	50.42	50.42	50.06	0.12%	1,172
Aug 12, 2026	50.40	50.40	50.35	50.36	50.00	0.04%	605
Aug 11, 2026	50.36	50.36	50.34	50.34	49.98	0.04%	536
Aug 10, 2026	50.34	50.34	50.32	50.32	49.96	-0.06%	1,928
Aug 7, 2026	50.35	50.35	50.34	50.35	49.99	-0.04%	917
Aug 6, 2026	50.36	50.37	50.32	50.37	50.01	0.03%	3,405
Aug 5, 2026	50.39	50.39	50.34	50.35	49.99	0.05%	2,137
Aug 4, 2026	50.33	50.42	50.33	50.33	49.96	0.09%	7,144
Aug 3, 2026	50.29	50.29	50.28	50.28	49.92	0.07%	5,167
Jul 31, 2026	50.26	50.26	50.24	50.25	49.88	-0.12%	1,237
Jul 30, 2026	50.30	50.31	50.30	50.31	49.94	0.11%	11,358
Jul 29, 2026	50.26	50.26	50.26	50.26	49.89	0.03%	141
Jul 28, 2026	50.25	50.25	50.24	50.24	49.88	0.06%	1,419
Jul 27, 2026	50.38	50.39	50.38	50.39	49.85	0.02%	359
Jul 24, 2026	50.38	50.38	50.38	50.38	49.84	0.08%	19