Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.41	2.46	2.41	2.46	-	1.87%	821,824
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%	32,993,820
Apr 20, 2026	2.39	2.60	2.38	2.51	2.51	7.73%	40,069,690
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%	28,696,861
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