Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.40	2.43	2.32	2.38	2.38	1.71%	12,050,310
Jun 4, 2026	2.34	2.37	2.31	2.34	2.34	-3.70%	13,876,770
Jun 3, 2026	2.38	2.47	2.31	2.43	2.43	0.41%	15,316,290
Jun 2, 2026	2.43	2.46	2.35	2.42	2.42	-	12,015,210
Jun 1, 2026	2.30	2.46	2.28	2.42	2.42	5.22%	12,342,630
May 29, 2026	2.25	2.32	2.19	2.30	2.30	4.55%	26,150,710
May 28, 2026	2.26	2.28	2.19	2.20	2.20	-2.22%	10,154,710
May 27, 2026	2.25	2.31	2.21	2.25	2.25	0.90%	10,440,780
May 26, 2026	2.23	2.25	2.17	2.23	2.23	-0.89%	11,263,860
May 25, 2026	2.19	2.29	2.15	2.25	2.25	2.27%	11,819,940
May 22, 2026	2.27	2.30	2.19	2.20	2.20	-2.65%	10,528,630
May 21, 2026	2.27	2.32	2.24	2.26	2.26	2.73%	10,673,810
May 20, 2026	2.24	2.28	2.18	2.20	2.20	-2.22%	9,523,292
May 19, 2026	2.27	2.30	2.22	2.25	2.25	0.90%	10,982,370
May 18, 2026	2.35	2.40	2.19	2.23	2.23	-5.51%	16,661,180
May 15, 2026	2.47	2.52	2.36	2.36	2.36	-1.67%	13,058,580
May 14, 2026	2.40	2.45	2.33	2.40	2.40	-1.64%	11,164,200
May 13, 2026	2.41	2.49	2.26	2.44	2.44	-0.81%	22,173,090
May 12, 2026	2.58	2.58	2.44	2.46	2.46	-5.38%	15,495,720
May 11, 2026	2.50	2.61	2.41	2.60	2.60	3.59%	12,938,590
May 8, 2026	2.59	2.63	2.50	2.51	2.51	-4.92%	13,605,140
May 7, 2026	2.70	2.73	2.51	2.64	2.64	4.76%	30,829,080
May 6, 2026	2.43	2.52	2.40	2.52	2.52	4.13%	15,523,820
May 5, 2026	2.41	2.49	2.41	2.42	2.42	-1.63%	7,499,030
May 4, 2026	2.43	2.48	2.39	2.46	2.46	2.07%	9,863,555
May 1, 2026	2.47	2.50	2.37	2.41	2.41	-0.82%	14,390,730
Apr 30, 2026	2.41	2.48	2.41	2.43	2.43	-	18,492,720
Apr 29, 2026	2.39	2.44	2.38	2.43	2.43	0.83%	13,493,780
Apr 28, 2026	2.41	2.47	2.41	2.41	2.41	-	9,537,115
Apr 27, 2026	2.47	2.50	2.40	2.41	2.41	-3.60%	11,015,340
Apr 24, 2026	2.45	2.56	2.43	2.50	2.50	-0.40%	18,685,140
Apr 23, 2026	2.55	2.57	2.47	2.51	2.51	-0.79%	16,251,450
Apr 22, 2026	2.58	2.59	2.50	2.53	2.53	-1.94%	18,959,310
Apr 21, 2026	2.55	2.62	2.52	2.58	2.58	2.79%	33,001,330
Apr 20, 2026	2.39	2.60	2.38	2.51	2.51	7.73%	40,080,600
Apr 17, 2026	2.50	2.54	2.24	2.33	2.33	13.66%	70,030,100
Apr 16, 2026	1.89	2.05	1.89	2.05	2.05	11.41%	39,653,560
Apr 15, 2026	1.87	1.87	1.83	1.84	1.84	3.95%	21,816,280
Apr 14, 2026	1.87	1.87	1.77	1.77	1.77	-	17,438,490
Apr 13, 2026	1.75	1.80	1.71	1.77	1.77	-4.07%	17,554,800
Apr 10, 2026	1.82	1.85	1.75	1.85	1.85	3.07%	19,168,840
Apr 9, 2026	1.90	1.91	1.78	1.79	1.79	-10.28%	39,896,000
Apr 8, 2026	1.81	2.02	1.81	2.00	2.00	19.46%	62,274,560
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%	28,699,690
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%	21,683,050
Mar 26, 2026	1.64	1.70	1.62	1.64	1.64	-0.30%	20,776,450