Zwsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	68.30	69.50	68.05	68.05	68.05	-1.18%	1,256,201
Feb 12, 2026	69.09	69.18	68.10	68.86	68.86	-0.16%	1,423,283
Feb 11, 2026	68.11	69.53	67.92	68.97	68.97	1.11%	1,662,505
Feb 10, 2026	68.00	68.78	67.54	68.21	68.21	0.38%	1,329,388
Feb 9, 2026	67.77	68.31	67.30	67.95	67.95	1.40%	1,603,919
Feb 6, 2026	66.50	68.41	65.80	67.01	67.01	0.03%	1,913,647
Feb 5, 2026	66.20	67.76	65.86	66.99	66.99	0.30%	2,706,438
Feb 4, 2026	68.34	68.82	66.10	66.79	66.79	-2.98%	2,948,121
Feb 3, 2026	68.10	68.96	67.52	68.84	68.84	1.58%	1,598,099
Feb 2, 2026	68.95	69.87	67.67	67.77	67.77	-2.04%	2,595,369
Jan 30, 2026	71.54	71.99	69.01	69.18	69.18	-3.51%	3,482,860
Jan 29, 2026	72.32	73.98	70.77	71.70	71.70	-1.01%	3,365,748
Jan 28, 2026	73.75	74.38	71.88	72.43	72.43	-1.72%	2,600,519
Jan 27, 2026	72.78	73.91	71.05	73.70	73.70	1.17%	2,437,180
Jan 26, 2026	75.39	75.59	72.07	72.85	72.85	-3.15%	4,442,597
Jan 23, 2026	74.52	75.88	74.33	75.22	75.22	1.12%	2,017,209
Jan 22, 2026	75.29	75.91	74.01	74.39	74.39	-0.43%	2,005,491
Jan 21, 2026	73.09	76.20	73.09	74.71	74.71	1.15%	2,160,686
Jan 20, 2026	75.78	76.20	73.00	73.86	73.86	-2.20%	2,648,852
Jan 19, 2026	77.00	77.53	75.33	75.52	75.52	-2.45%	2,686,405
Jan 16, 2026	77.35	78.48	76.52	77.42	77.42	0.06%	3,365,364
Jan 15, 2026	78.04	78.57	76.03	77.37	77.37	-2.53%	3,948,200
Jan 14, 2026	81.50	83.59	77.31	79.38	79.38	0.48%	6,577,313
Jan 13, 2026	82.13	82.51	78.15	79.00	79.00	-3.66%	6,070,568
Jan 12, 2026	74.91	82.53	74.00	82.00	82.00	10.51%	7,216,269
Jan 9, 2026	71.73	74.78	71.30	74.20	74.20	3.34%	4,629,289
Jan 8, 2026	72.50	73.77	71.13	71.80	71.80	2.54%	4,362,619
Jan 7, 2026	69.93	70.69	69.01	70.02	70.02	0.24%	1,966,009
Jan 6, 2026	69.85	70.31	69.10	69.85	69.85	-	2,072,325
Jan 5, 2026	68.41	69.88	68.09	69.85	69.85	2.55%	2,671,674
Dec 31, 2025	66.75	68.50	66.61	68.11	68.11	2.16%	1,949,402
Dec 30, 2025	66.87	67.58	66.61	66.67	66.67	-0.61%	1,181,313
Dec 29, 2025	66.95	68.15	66.70	67.08	67.08	0.04%	1,606,984
Dec 26, 2025	67.22	68.15	66.91	67.05	67.05	-0.74%	1,308,343
Dec 25, 2025	66.81	67.75	66.33	67.55	67.55	1.11%	1,477,115
Dec 24, 2025	65.80	66.88	65.76	66.81	66.81	1.15%	1,076,779
Dec 23, 2025	66.23	67.08	65.82	66.05	66.05	-0.14%	1,481,756
Dec 22, 2025	66.60	66.82	65.63	66.14	66.14	-0.74%	2,114,359
Dec 19, 2025	67.03	67.72	66.60	66.63	66.63	-0.28%	1,183,304
Dec 18, 2025	66.50	67.68	66.50	66.82	66.82	-0.79%	925,827
Dec 17, 2025	66.10	67.46	65.56	67.35	67.35	1.92%	1,127,257
Dec 16, 2025	67.01	67.58	65.80	66.08	66.08	-1.52%	1,371,632
Dec 15, 2025	67.17	68.19	67.10	67.10	67.10	-1.90%	935,019
Dec 12, 2025	67.41	68.55	67.12	68.40	68.40	1.44%	1,316,801
Dec 11, 2025	68.70	68.80	67.32	67.43	67.43	-1.85%	1,702,585
Dec 10, 2025	68.66	69.15	68.30	68.70	68.70	-0.56%	1,193,208
Dec 9, 2025	70.00	70.41	68.99	69.09	69.09	-1.23%	1,167,223
Dec 8, 2025	69.80	70.81	69.50	69.95	69.95	-0.13%	1,671,012
Dec 5, 2025	69.35	70.34	68.50	70.04	70.04	1.07%	1,172,398
Dec 4, 2025	68.81	69.50	68.20	69.30	69.30	0.14%	911,481