Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.23	2.26	2.19	2.22	2.22	0.45%	12,433,654
Sep 16, 2026	2.13	2.24	2.09	2.21	2.21	2.79%	15,389,642
Sep 15, 2026	2.12	2.22	2.12	2.15	2.15	2.38%	15,211,017
Sep 14, 2026	2.14	2.16	2.08	2.10	2.10	-1.41%	11,605,455
Sep 11, 2026	2.17	2.17	2.09	2.13	2.13	-3.62%	19,722,580
Sep 10, 2026	2.22	2.25	2.18	2.21	2.21	-3.07%	15,669,427
Sep 9, 2026	2.33	2.36	2.28	2.28	2.28	-1.30%	12,443,395
Sep 8, 2026	2.38	2.40	2.31	2.31	2.31	-2.94%	14,050,600
Sep 7, 2026	2.42	2.43	2.35	2.38	2.38	-2.46%	15,304,235
Sep 4, 2026	2.42	2.50	2.41	2.44	2.44	2.52%	21,817,640
Sep 3, 2026	2.47	2.52	2.38	2.38	2.38	-2.06%	22,831,713
Sep 2, 2026	2.52	2.53	2.43	2.43	2.43	-7.25%	21,950,272
Sep 1, 2026	2.48	2.66	2.46	2.62	2.62	4.80%	37,937,891
Aug 31, 2026	2.49	2.54	2.44	2.50	2.50	-1.57%	17,533,102
Aug 28, 2026	2.58	2.69	2.54	2.54	2.54	-0.78%	14,230,376
Aug 27, 2026	2.60	2.62	2.55	2.56	2.56	-2.29%	9,286,589
Aug 26, 2026	2.68	2.71	2.55	2.62	2.62	-1.50%	13,217,250
Aug 25, 2026	2.56	2.69	2.48	2.66	2.66	5.56%	24,326,341
Aug 24, 2026	2.62	2.62	2.47	2.52	2.52	-1.95%	25,582,214
Aug 21, 2026	3.10	3.10	2.57	2.57	2.57	-15.74%	51,782,660
Aug 20, 2026	2.88	3.11	2.79	3.05	3.05	18.22%	65,182,480
Aug 19, 2026	2.49	2.65	2.46	2.58	2.58	2.38%	23,214,850
Aug 18, 2026	2.66	2.67	2.52	2.52	2.52	-6.67%	20,494,740
Aug 17, 2026	2.71	2.75	2.65	2.70	2.70	-1.10%	9,713,929
Aug 14, 2026	2.85	2.87	2.70	2.73	2.73	-1.44%	20,560,583
Aug 13, 2026	2.78	2.80	2.68	2.77	2.77	-0.72%	10,143,820
Aug 12, 2026	2.75	2.82	2.67	2.79	2.79	1.82%	16,324,964
Aug 11, 2026	2.79	2.79	2.67	2.74	2.74	-2.49%	15,630,510
Aug 10, 2026	2.87	2.90	2.80	2.81	2.81	-1.75%	7,101,164
Aug 7, 2026	2.83	2.89	2.70	2.86	2.86	-3.38%	22,767,256
Aug 6, 2026	2.89	3.00	2.86	2.96	2.96	2.07%	14,303,142
Aug 5, 2026	2.76	2.94	2.72	2.90	2.90	7.81%	19,567,230
Aug 4, 2026	2.66	2.74	2.60	2.69	2.69	5.08%	21,377,763
Aug 3, 2026	2.53	2.58	2.51	2.56	2.56	0.39%	8,888,650
Jul 31, 2026	2.49	2.59	2.47	2.55	2.55	8.05%	18,145,240
Jul 30, 2026	2.42	2.45	2.34	2.36	2.36	-4.45%	18,116,518
Jul 29, 2026	2.64	2.68	2.47	2.47	2.47	-3.52%	13,604,290
Jul 28, 2026	2.64	2.68	2.54	2.56	2.56	-3.03%	10,363,900
Jul 27, 2026	2.57	2.67	2.53	2.64	2.64	4.76%	14,074,603
Jul 24, 2026	2.58	2.63	2.47	2.52	2.52	-4.91%	21,378,220
Jul 23, 2026	2.79	2.85	2.58	2.65	2.65	-4.68%	18,693,994
Jul 22, 2026	2.83	2.88	2.77	2.78	2.78	-0.71%	6,256,142
Jul 21, 2026	2.85	2.88	2.76	2.80	2.80	-2.44%	9,923,619
Jul 20, 2026	2.98	3.02	2.86	2.87	2.87	-3.69%	12,457,790
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