Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.78	1.84	1.76	1.83	-	4.40%	13,969,277
Feb 25, 2026	1.67	1.76	1.65	1.75	1.75	9.37%	39,561,660
Feb 24, 2026	1.61	1.69	1.58	1.60	1.60	-6.43%	60,975,890
Feb 23, 2026	1.81	1.84	1.69	1.71	1.71	-3.93%	58,541,450
Feb 20, 2026	1.93	1.94	1.78	1.78	1.78	-3.78%	93,496,010
Feb 19, 2026	2.17	2.28	1.72	1.85	1.85	-34.40%	218,628,100
Feb 18, 2026	2.67	2.88	2.67	2.82	2.82	8.05%	27,847,470
Feb 17, 2026	2.52	2.66	2.48	2.61	2.61	3.98%	15,714,370
Feb 16, 2026	2.44	2.54	2.35	2.51	2.51	5.46%	23,344,130
Feb 13, 2026	2.47	2.52	2.36	2.38	2.38	-8.46%	17,940,600
Feb 12, 2026	2.70	2.71	2.59	2.60	2.60	-5.80%	15,961,450
Feb 11, 2026	2.61	2.80	2.59	2.76	2.76	5.34%	17,424,880
Feb 10, 2026	2.51	2.65	2.48	2.62	2.62	6.07%	16,393,390
Feb 9, 2026	2.50	2.58	2.44	2.47	2.47	3.78%	21,904,900
Feb 6, 2026	2.35	2.38	2.25	2.38	2.38	-3.25%	21,231,560
Feb 5, 2026	2.55	2.59	2.41	2.46	2.46	-2.38%	24,455,350
Feb 4, 2026	2.67	2.70	2.52	2.52	2.52	-9.03%	18,566,870
Feb 3, 2026	2.77	2.80	2.71	2.77	2.77	1.84%	11,847,400
Feb 2, 2026	2.62	2.75	2.59	2.72	2.72	2.64%	10,516,460
Jan 30, 2026	2.72	2.76	2.62	2.65	2.65	-3.99%	19,849,640
Jan 29, 2026	2.89	2.90	2.70	2.76	2.76	-3.83%	17,444,500
Jan 28, 2026	3.01	3.02	2.82	2.87	2.87	-4.01%	18,346,060
Jan 27, 2026	3.03	3.07	2.95	2.99	2.99	-1.64%	12,036,480
Jan 23, 2026	2.92	3.07	2.92	3.04	3.04	5.19%	15,688,160
Jan 22, 2026	2.90	2.95	2.87	2.89	2.89	0.35%	13,805,740
Jan 21, 2026	2.90	2.96	2.86	2.88	2.88	-4.32%	14,792,250
Jan 20, 2026	3.05	3.07	2.94	3.01	3.01	-1.63%	11,693,470
Jan 19, 2026	3.10	3.12	3.02	3.06	3.06	-0.65%	12,416,320
Jan 16, 2026	3.08	3.15	3.07	3.08	3.08	-	12,750,180
Jan 15, 2026	3.26	3.28	3.07	3.08	3.08	-6.10%	21,895,210
Jan 14, 2026	3.27	3.34	3.24	3.28	3.28	-	11,412,160
Jan 13, 2026	3.58	3.60	3.21	3.28	3.28	-7.61%	26,507,930
Jan 12, 2026	3.57	3.81	3.54	3.55	3.55	-0.28%	21,310,170
Jan 9, 2026	3.43	3.62	3.43	3.56	3.56	4.09%	18,012,560
Jan 8, 2026	3.20	3.45	3.19	3.42	3.42	7.21%	14,380,345
Jan 7, 2026	3.21	3.27	3.16	3.19	3.19	0.31%	8,271,262
Jan 6, 2026	3.23	3.27	3.17	3.18	3.18	0.63%	9,198,518
Jan 5, 2026	3.37	3.40	3.12	3.16	3.16	-5.67%	15,171,930
Jan 2, 2026	3.27	3.40	3.26	3.35	3.35	1.82%	6,194,209
Dec 31, 2025	3.29	3.33	3.28	3.29	3.29	0.30%	3,782,558
Dec 30, 2025	3.29	3.36	3.27	3.28	3.28	-1.20%	6,934,173
Dec 29, 2025	3.26	3.36	3.26	3.32	3.32	2.15%	6,922,968
Dec 24, 2025	3.29	3.31	3.23	3.25	3.25	-1.81%	6,057,257
Dec 23, 2025	3.27	3.34	3.26	3.31	3.31	2.16%	9,968,027
Dec 22, 2025	3.16	3.28	3.13	3.24	3.24	4.18%	11,069,030
Dec 19, 2025	3.07	3.14	3.04	3.11	3.11	3.32%	19,469,810
Dec 18, 2025	2.87	3.03	2.84	3.01	3.01	2.38%	17,665,020
Dec 17, 2025	3.03	3.08	2.94	2.94	2.94	-	15,401,450
Dec 16, 2025	2.98	3.03	2.92	2.94	2.94	-2.97%	9,458,719
Dec 15, 2025	2.98	3.05	2.93	3.03	3.03	0.66%	8,882,651