Zevenbergen Growth Fund Investor Class (ZVNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.18
+0.92 (3.04%)
Apr 22, 2025, 4:00 PM EDT
ZVNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 2.09% |
| Apr 24, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 4.35% |
| Apr 23, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 3.18% |
| Apr 22, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 3.04% |
| Apr 21, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -3.04% |
| Apr 17, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.32% |
| Apr 16, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -2.61% |
| Apr 15, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 1.29% |
| Apr 14, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.25% |
| Apr 11, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.34% |
| Apr 10, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -4.67% |
| Apr 9, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 14.10% |
| Apr 8, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -1.74% |
| Apr 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.76% |
| Apr 4, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -6.30% |
| Apr 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -6.86% |
| Apr 2, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.90% |
| Apr 1, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.30% |
| Mar 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.38% |
| Mar 28, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -3.12% |
| Mar 27, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.91% |
| Mar 26, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -3.68% |
| Mar 25, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 1.06% |
| Mar 24, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 3.56% |
| Mar 21, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.90% |
| Mar 20, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.12% |
| Mar 19, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 2.83% |
| Mar 18, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -2.78% |
| Mar 17, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.78% |
| Mar 14, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 3.58% |
| Mar 13, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -3.29% |
| Mar 12, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 3.20% |
| Mar 11, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.13% |
| Mar 10, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -5.53% |
| Mar 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.21% |
| Mar 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -4.44% |
| Mar 5, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.47% |
| Mar 4, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.63% |
| Mar 3, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -3.28% |
| Feb 28, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 1.46% |
| Feb 27, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -3.38% |
| Feb 26, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 1.77% |
| Feb 25, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.27% |
| Feb 24, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -3.78% |
| Feb 21, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.62% |
| Feb 20, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -1.70% |
| Feb 19, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -2.09% |
| Feb 18, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.43% |
| Feb 14, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.55% |
| Feb 13, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.15% |