Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	1.81	1.88	1.81	1.85	-	10.78%	11,018,901
Apr 7, 2026	1.64	1.72	1.62	1.67	1.67	6.03%	21,381,250
Apr 2, 2026	1.72	1.72	1.56	1.58	1.58	-8.16%	36,338,540
Apr 1, 2026	1.62	1.73	1.60	1.72	1.72	10.65%	38,622,690
Mar 31, 2026	1.50	1.60	1.46	1.55	1.55	4.38%	28,696,861
Mar 30, 2026	1.54	1.55	1.47	1.49	1.49	-6.01%	25,736,380
Mar 27, 2026	1.60	1.61	1.55	1.58	1.58	-3.66%	21,683,056
Mar 26, 2026	1.64	1.70	1.62	1.64	1.64	-0.30%	20,776,450
Mar 25, 2026	1.54	1.66	1.53	1.65	1.65	8.22%	25,317,530
Mar 24, 2026	1.57	1.59	1.48	1.52	1.52	0.66%	18,825,270
Mar 23, 2026	1.41	1.53	1.38	1.51	1.51	4.50%	26,132,840
Mar 20, 2026	1.51	1.55	1.44	1.45	1.45	-2.36%	36,583,830
Mar 19, 2026	1.50	1.50	1.44	1.48	1.48	-5.13%	41,313,230
Mar 18, 2026	1.55	1.59	1.52	1.56	1.56	1.30%	22,197,470
Mar 17, 2026	1.61	1.62	1.50	1.54	1.54	-3.45%	35,995,660
Mar 16, 2026	1.62	1.63	1.58	1.60	1.60	-1.54%	24,946,210
Mar 13, 2026	1.57	1.64	1.53	1.62	1.62	0.93%	31,931,290
Mar 12, 2026	1.69	1.70	1.60	1.61	1.61	-6.14%	25,281,200
Mar 11, 2026	1.70	1.73	1.67	1.71	1.71	1.48%	21,348,030
Mar 10, 2026	1.78	1.78	1.68	1.69	1.69	-0.59%	26,731,238
Mar 9, 2026	1.75	1.76	1.65	1.70	1.70	-8.13%	33,503,490
Mar 6, 2026	1.74	1.85	1.73	1.85	1.85	3.65%	28,625,770
Mar 5, 2026	1.70	1.79	1.68	1.78	1.78	9.88%	33,212,820
Mar 4, 2026	1.70	1.70	1.60	1.62	1.62	-4.42%	23,164,300
Mar 3, 2026	1.79	1.81	1.68	1.70	1.70	-3.14%	25,016,760
Mar 2, 2026	1.77	1.81	1.74	1.75	1.75	-8.38%	26,255,180
Feb 27, 2026	1.91	2.00	1.89	1.91	1.91	3.52%	48,033,890
Feb 26, 2026	1.78	1.86	1.76	1.85	1.85	5.43%	32,685,410
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