Zip Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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