Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.55	1.59	1.52	1.58	-	2.27%	13,147,847
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
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