DZS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.71	0.78	0.71	0.72	0.72	-6.49%	2,366
Feb 20, 2025	0.70	0.77	0.70	0.77	0.77	9.20%	7,185
Feb 19, 2025	0.71	0.72	0.71	0.71	0.71	-1.04%	38,986
Feb 18, 2025	0.80	0.80	0.71	0.71	0.71	-16.18%	48,853
Feb 14, 2025	0.79	0.87	0.71	0.85	0.85	6.25%	34,085
Feb 13, 2025	0.70	0.83	0.70	0.80	0.80	14.12%	8,571
Feb 12, 2025	0.70	0.84	0.70	0.70	0.70	-7.76%	17,654
Feb 11, 2025	0.73	0.76	0.70	0.76	0.76	4.11%	26,180
Feb 10, 2025	0.70	0.73	0.70	0.73	0.73	-2.67%	2,024
Feb 7, 2025	0.70	0.75	0.70	0.75	0.75	-	26,701
Feb 6, 2025	0.70	0.84	0.70	0.75	0.75	-6.25%	5,398
Feb 5, 2025	0.73	0.90	0.69	0.80	0.80	-	233,129
Feb 4, 2025	0.73	0.93	0.73	0.80	0.80	-1.23%	14,740
Feb 3, 2025	0.72	0.85	0.72	0.81	0.81	-11.96%	14,241
Jan 31, 2025	0.92	0.92	0.85	0.92	0.92	4.55%	2,032
Jan 30, 2025	0.88	0.91	0.88	0.88	0.88	-	6,819
Jan 29, 2025	0.80	0.95	0.80	0.88	0.88	3.53%	73,796
Jan 28, 2025	0.76	0.85	0.72	0.85	0.85	3.66%	87,650
Jan 27, 2025	0.73	0.82	0.73	0.82	0.82	-	1,467
Jan 24, 2025	0.61	0.84	0.61	0.82	0.82	2.50%	31,476
Jan 23, 2025	0.84	0.84	0.75	0.80	0.80	-4.76%	26,003
Jan 22, 2025	0.72	0.84	0.72	0.84	0.84	6.33%	1,251
Jan 21, 2025	0.70	0.85	0.70	0.79	0.79	-1.25%	26,301
Jan 17, 2025	0.80	0.80	0.75	0.80	0.80	-	4,447
Jan 16, 2025	0.72	0.80	0.70	0.80	0.80	12.68%	13,512
Jan 15, 2025	0.70	0.72	0.70	0.71	0.71	-8.97%	7,777
Jan 14, 2025	0.73	0.78	0.72	0.78	0.78	0.01%	18,310
Jan 13, 2025	0.70	0.78	0.67	0.78	0.78	11.26%	9,155
Jan 10, 2025	0.73	0.75	0.70	0.70	0.70	-3.97%	5,050
Jan 8, 2025	0.71	0.78	0.70	0.73	0.73	4.29%	17,308
Jan 7, 2025	0.70	0.77	0.70	0.70	0.70	-	5,908
Jan 6, 2025	0.78	0.78	0.70	0.70	0.70	-10.26%	18,425
Jan 3, 2025	0.61	0.78	0.61	0.78	0.78	8.33%	5,791
Jan 2, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	37,166
Dec 31, 2024	0.67	0.78	0.64	0.70	0.70	-10.26%	73,964
Dec 30, 2024	0.67	0.78	0.67	0.78	0.78	4.00%	28,448
Dec 27, 2024	0.70	0.78	0.70	0.75	0.75	7.14%	15,626
Dec 26, 2024	0.67	0.77	0.67	0.70	0.70	-10.26%	15,395
Dec 24, 2024	0.68	0.78	0.67	0.78	0.78	-1.27%	32,302
Dec 23, 2024	0.76	0.79	0.70	0.79	0.79	3.95%	19,465
Dec 20, 2024	0.77	0.84	0.76	0.76	0.76	-	33,208
Dec 19, 2024	0.76	0.84	0.76	0.76	0.76	-5.00%	14,011
Dec 18, 2024	0.87	0.87	0.78	0.80	0.80	-7.78%	13,618
Dec 17, 2024	0.67	0.88	0.67	0.87	0.87	15.67%	2,003
Dec 16, 2024	0.80	0.88	0.75	0.75	0.75	-6.25%	78,667
Dec 13, 2024	0.79	0.83	0.76	0.80	0.80	-3.61%	53,691
Dec 12, 2024	0.80	0.86	0.80	0.83	0.83	9.21%	24,419
Dec 11, 2024	0.76	0.77	0.76	0.76	0.76	-	8,873
Dec 10, 2024	0.87	0.87	0.76	0.76	0.76	13.43%	11,932
Dec 9, 2024	0.66	0.80	0.66	0.67	0.67	-16.25%	10,426
Dec 6, 2024	0.85	0.86	0.80	0.80	0.80	-5.88%	114,771
Dec 5, 2024	0.85	0.85	0.85	0.85	0.85	-	1,725
Dec 4, 2024	0.85	0.89	0.85	0.85	0.85	-	36,053
Dec 3, 2024	0.31	0.89	0.31	0.85	0.85	2.41%	36,580
Dec 2, 2024	0.85	0.85	0.80	0.83	0.83	10.67%	30,385
Nov 29, 2024	0.60	0.81	0.60	0.75	0.75	-8.54%	10,200
Nov 27, 2024	0.80	0.82	0.75	0.82	0.82	2.50%	11,133
Nov 26, 2024	0.80	0.89	0.80	0.80	0.80	-	153,691
Nov 25, 2024	0.60	0.85	0.60	0.80	0.80	6.67%	170,866
Nov 22, 2024	0.75	0.75	0.62	0.75	0.75	11.94%	6,033
Nov 21, 2024	0.60	0.67	0.60	0.67	0.67	-4.29%	3,480
Nov 20, 2024	0.70	0.74	0.60	0.70	0.70	-5.41%	28,133
Nov 19, 2024	0.54	0.75	0.54	0.74	0.74	7.25%	23,386
Nov 18, 2024	0.75	0.80	0.66	0.69	0.69	4.55%	44,748
Nov 15, 2024	0.70	0.76	0.55	0.66	0.66	11.83%	21,345
Nov 14, 2024	0.52	0.76	0.52	0.59	0.59	5.87%	65,868
Nov 13, 2024	0.52	0.61	0.51	0.56	0.56	-15.53%	72,620
Nov 12, 2024	0.51	0.67	0.51	0.66	0.66	1.54%	77,228
Nov 11, 2024	0.55	0.65	0.55	0.65	0.65	-	20,860
Nov 8, 2024	0.60	0.75	0.60	0.65	0.65	3.17%	74,719
Nov 7, 2024	0.52	0.64	0.52	0.63	0.63	-4.55%	33,674
Nov 6, 2024	0.60	0.69	0.60	0.66	0.66	-4.35%	31,674
Nov 5, 2024	0.80	0.80	0.69	0.69	0.69	8.66%	29,957
Nov 4, 2024	0.56	0.67	0.56	0.64	0.64	-2.31%	8,909
Nov 1, 2024	0.65	0.70	0.63	0.65	0.65	-17.72%	74,550
Oct 31, 2024	0.75	0.80	0.65	0.79	0.79	5.33%	74,777
Oct 30, 2024	0.75	0.75	0.75	0.75	0.75	-1.32%	5,381
Oct 29, 2024	0.73	0.76	0.73	0.76	0.76	4.11%	7,744
Oct 28, 2024	0.73	0.79	0.73	0.73	0.73	4.29%	26,742
Oct 25, 2024	0.21	0.80	0.21	0.70	0.70	-11.39%	38,173
Oct 24, 2024	0.74	0.80	0.74	0.79	0.79	-	59,171
Oct 23, 2024	0.68	0.79	0.59	0.79	0.79	-3.07%	28,576
Oct 22, 2024	0.77	0.84	0.77	0.82	0.82	8.67%	78,641
Oct 21, 2024	0.86	0.86	0.71	0.75	0.75	-10.71%	7,842
Oct 18, 2024	0.85	0.86	0.75	0.84	0.84	2.44%	92,948
Oct 17, 2024	0.80	0.85	0.79	0.82	0.82	2.50%	33,300
Oct 16, 2024	0.64	0.85	0.64	0.80	0.80	54.59%	215,186
Oct 15, 2024	0.60	0.62	0.51	0.52	0.52	-13.20%	6,717
Oct 14, 2024	0.52	0.62	0.52	0.60	0.60	21.67%	12,960
Oct 11, 2024	0.58	0.62	0.49	0.49	0.49	-15.52%	23,736
Oct 10, 2024	0.54	0.58	0.54	0.58	0.58	-1.86%	710
Oct 9, 2024	0.56	0.63	0.56	0.59	0.59	-6.19%	18,682
Oct 8, 2024	0.56	0.65	0.56	0.63	0.63	9.57%	17,797
Oct 7, 2024	0.60	0.63	0.56	0.58	0.58	-11.54%	16,525
Oct 4, 2024	0.56	0.65	0.56	0.65	0.65	16.91%	11,255
Oct 3, 2024	0.62	0.62	0.56	0.56	0.56	-11.04%	6,618
Oct 2, 2024	0.63	0.65	0.55	0.63	0.63	12.61%	17,007
Oct 1, 2024	0.56	0.57	0.56	0.56	0.56	-11.90%	3,201
Sep 30, 2024	0.56	0.64	0.56	0.63	0.63	13.51%	4,834
Sep 27, 2024	0.55	0.64	0.55	0.56	0.56	0.91%	15,586