Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	3.10	3.12	2.93	2.98	2.98	-5.10%	20,179,100
Jul 16, 2026	3.20	3.23	3.11	3.14	3.14	-1.88%	12,300,150
Jul 15, 2026	3.04	3.26	3.03	3.20	3.20	8.47%	20,728,310
Jul 14, 2026	3.02	3.04	2.89	2.95	2.95	-2.96%	15,780,000
Jul 13, 2026	3.15	3.17	2.98	3.04	3.04	-2.88%	10,152,390
Jul 10, 2026	3.15	3.19	3.08	3.13	3.13	1.95%	11,856,655
Jul 9, 2026	3.05	3.09	3.00	3.07	3.07	-0.97%	10,126,710
Jul 8, 2026	3.16	3.17	3.03	3.10	3.10	-2.52%	14,893,060
Jul 7, 2026	3.19	3.25	3.17	3.18	3.18	-1.24%	7,634,621
Jul 6, 2026	3.21	3.29	3.16	3.22	3.22	-0.31%	8,887,978
Jul 3, 2026	3.11	3.24	3.07	3.23	3.23	4.53%	13,128,206
Jul 2, 2026	3.17	3.18	3.04	3.09	3.09	-1.90%	12,242,730
Jul 1, 2026	3.22	3.23	3.09	3.15	3.15	-2.78%	12,594,652
Jun 30, 2026	3.15	3.28	3.05	3.24	3.24	3.51%	18,911,051
Jun 29, 2026	2.94	3.14	2.93	3.13	3.13	8.68%	22,766,015
Jun 26, 2026	2.92	2.94	2.79	2.88	2.88	-1.71%	15,199,770
Jun 25, 2026	2.91	2.95	2.83	2.93	2.93	2.45%	14,497,200
Jun 24, 2026	2.80	2.87	2.78	2.86	2.86	1.78%	14,592,000
Jun 23, 2026	2.90	2.92	2.78	2.81	2.81	-3.10%	11,063,740
Jun 22, 2026	2.92	2.94	2.86	2.90	2.90	-0.68%	10,245,433
Jun 19, 2026	2.88	3.07	2.87	2.92	2.92	2.82%	25,093,220
Jun 18, 2026	2.87	3.00	2.82	2.84	2.84	-2.07%	14,365,340
Jun 17, 2026	2.85	2.94	2.84	2.90	2.90	0.69%	15,932,200
Jun 16, 2026	2.84	2.93	2.80	2.88	2.88	1.77%	19,233,660
Jun 15, 2026	2.70	2.85	2.70	2.83	2.83	6.39%	18,965,130
Jun 12, 2026	2.51	2.67	2.50	2.66	2.66	9.47%	23,786,360
Jun 11, 2026	2.35	2.48	2.33	2.43	2.43	1.25%	14,016,780
Jun 10, 2026	2.50	2.56	2.40	2.40	2.40	-4.76%	21,429,320
Jun 9, 2026	2.35	2.58	2.27	2.52	2.52	5.88%	19,285,570
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